Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramaco Resources Inc (NQ: METC )

14.15 +0.19 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.706 2.720 2.319 2.445 164,275 -0.20(-7.51%)
May 28, 2020 2.932 3.031 2.571 2.643 326,749 -0.08(-2.98%)
May 27, 2020 2.923 3.058 2.661 2.724 524,869 +0.36(+15.27%)
May 26, 2020 2.273 2.409 2.228 2.364 154,091 +0.12(+5.22%)
May 22, 2020 2.120 2.248 2.097 2.246 47,774 +0.13(+5.96%)
May 21, 2020 2.264 2.264 2.075 2.120 51,466 -0.13(-5.62%)
May 20, 2020 2.093 2.311 2.057 2.246 89,335 +0.14(+6.87%)
May 19, 2020 2.120 2.337 1.895 2.102 147,727 -0.03(-1.27%)
May 18, 2020 1.849 2.138 1.831 2.129 214,675 +0.27(+14.56%)
May 15, 2020 1.822 1.858 1.804 1.858 92,446 +0.08(+4.57%)
May 14, 2020 1.714 1.867 1.714 1.777 87,127 +0.01(+0.51%)
May 13, 2020 1.750 1.831 1.579 1.768 140,185 -0.08(-4.39%)
May 12, 2020 1.967 1.967 1.849 1.849 105,684 -0.09(-4.65%)
May 11, 2020 1.994 1.994 1.831 1.940 205,041 +0.09(+4.88%)
May 08, 2020 1.913 1.976 1.813 1.849 142,770 -0.02(-0.97%)
May 07, 2020 1.831 2.021 1.831 1.867 76,110 +0.01(+0.49%)
May 06, 2020 2.039 2.048 1.804 1.858 81,331 -0.18(-8.85%)
May 05, 2020 2.174 2.273 2.039 2.039 75,061 -0.05(-2.16%)
May 04, 2020 2.084 2.111 2.048 2.084 23,109 +0.01(+0.44%)
May 01, 2020 2.129 2.183 2.039 2.075 42,565 -0.05(-2.54%)
Apr 30, 2020 2.129 2.237 2.075 2.129 84,782 +0.00(+0.00%)
Apr 29, 2020 2.264 2.525 2.075 2.129 180,486 -0.11(-4.84%)
Apr 28, 2020 2.156 2.291 2.120 2.237 50,808 +0.12(+5.53%)
Apr 27, 2020 2.129 2.138 2.039 2.120 135,388 +0.03(+1.29%)
Apr 24, 2020 2.280 2.280 2.066 2.093 87,790 -0.12(-5.31%)
Apr 23, 2020 2.490 2.502 2.192 2.210 79,533 -0.29(-11.55%)
Apr 22, 2020 2.463 2.562 2.373 2.499 47,972 +0.05(+2.21%)
Apr 21, 2020 2.436 2.490 2.409 2.445 23,329 -0.05(-2.17%)
Apr 20, 2020 2.481 2.634 2.454 2.499 21,181 -0.08(-3.15%)
Apr 17, 2020 2.580 2.697 2.481 2.580 112,842 +0.03(+1.06%)
Apr 16, 2020 2.562 2.571 2.391 2.553 47,032 +0.04(+1.43%)
Apr 15, 2020 2.391 2.571 2.309 2.517 66,843 +0.04(+1.45%)
Apr 14, 2020 2.562 2.670 2.418 2.481 82,546 -0.02(-0.72%)
Apr 13, 2020 2.562 2.616 2.472 2.499 59,063 -0.09(-3.48%)
Apr 09, 2020 2.571 2.670 2.391 2.589 85,573 +0.08(+3.24%)
Apr 08, 2020 2.481 2.558 2.300 2.508 45,701 +0.07(+2.96%)
Apr 07, 2020 2.264 2.436 2.242 2.436 62,794 +0.22(+9.76%)
Apr 06, 2020 2.120 2.264 2.066 2.219 35,899 +0.13(+6.03%)
Apr 03, 2020 2.201 2.201 1.908 2.093 81,694 -0.12(-5.31%)
Apr 02, 2020 1.976 2.210 1.930 2.210 56,273 +0.23(+11.36%)
Apr 01, 2020 2.129 2.138 1.904 1.985 78,057 -0.17(-7.95%)
Mar 31, 2020 2.102 2.165 2.048 2.156 69,517 +0.05(+2.58%)
Mar 30, 2020 2.147 2.147 2.048 2.102 61,434 -0.08(-3.72%)
Mar 27, 2020 2.400 2.400 2.048 2.183 98,986 -0.17(-7.28%)
Mar 26, 2020 2.346 2.418 2.233 2.355 29,214 +0.01(+0.38%)
Mar 25, 2020 2.337 2.571 2.140 2.346 78,129 -0.01(-0.38%)
Mar 24, 2020 2.300 2.355 2.089 2.355 83,334 +0.15(+6.97%)
Mar 23, 2020 2.273 2.273 2.075 2.201 69,550 -0.10(-4.31%)
Mar 20, 2020 2.571 2.571 2.003 2.300 183,229 -0.28(-10.84%)
Mar 19, 2020 2.210 2.806 2.183 2.580 120,631 +0.31(+13.49%)
Mar 18, 2020 2.093 2.346 2.055 2.273 119,208 -0.13(-5.26%)
Mar 17, 2020 2.165 2.598 2.129 2.400 189,775 +0.25(+11.76%)
Mar 16, 2020 2.030 2.210 1.940 2.147 101,999 -0.14(-6.30%)
Mar 13, 2020 2.066 2.508 1.949 2.291 146,761 +0.39(+20.38%)
Mar 12, 2020 2.066 2.165 1.849 1.904 91,340 -0.19(-9.05%)
Mar 11, 2020 2.201 2.201 2.012 2.093 80,950 -0.17(-7.57%)
Mar 10, 2020 2.300 2.324 2.192 2.264 57,832 +0.05(+2.03%)
Mar 09, 2020 2.391 2.400 2.147 2.219 90,456 -0.18(-7.52%)
Mar 06, 2020 2.445 2.481 2.391 2.400 52,541 -0.11(-4.32%)
Mar 05, 2020 2.752 2.828 2.472 2.508 95,160 -0.27(-9.74%)
Mar 04, 2020 2.607 2.806 2.526 2.779 101,743 +0.18(+6.94%)
Mar 03, 2020 2.661 2.697 2.526 2.598 107,637 -0.06(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.