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 (%)
Feb 26, 2021 4.393 4.393 4.060 4.195 81,804 -0.14(-3.33%)
Feb 25, 2021 4.799 4.799 4.285 4.339 237,426 -0.46(-9.59%)
Feb 24, 2021 4.736 4.826 4.430 4.799 249,294 +0.14(+2.90%)
Feb 23, 2021 4.781 4.799 4.330 4.664 257,102 +0.10(+2.17%)
Feb 22, 2021 4.511 4.736 4.330 4.565 353,908 +0.16(+3.69%)
Feb 19, 2021 3.888 4.601 3.888 4.402 548,137 +0.52(+13.49%)
Feb 18, 2021 4.015 4.105 3.708 3.879 254,549 -0.18(-4.44%)
Feb 17, 2021 3.879 4.258 3.879 4.060 245,948 +0.12(+2.97%)
Feb 16, 2021 3.563 4.104 3.518 3.942 569,320 +0.51(+15.00%)
Feb 12, 2021 3.383 3.527 3.311 3.428 172,034 +0.08(+2.43%)
Feb 11, 2021 3.031 3.383 3.022 3.347 166,393 +0.32(+10.75%)
Feb 10, 2021 3.203 3.248 2.977 3.022 116,966 -0.06(-2.05%)
Feb 09, 2021 3.275 3.410 3.085 3.085 150,040 -0.24(-7.32%)
Feb 08, 2021 2.896 3.446 2.842 3.329 297,935 +0.49(+17.14%)
Feb 05, 2021 2.860 2.932 2.819 2.842 52,319 -0.03(-0.94%)
Feb 04, 2021 2.842 2.878 2.779 2.869 38,491 +0.06(+2.25%)
Feb 03, 2021 2.815 2.914 2.801 2.806 52,476 -0.04(-1.27%)
Feb 02, 2021 2.706 2.878 2.706 2.842 96,754 +0.15(+5.70%)
Feb 01, 2021 2.670 2.770 2.670 2.688 58,707 +0.04(+1.36%)
Jan 29, 2021 2.688 2.788 2.652 2.652 45,779 -0.08(-2.97%)
Jan 28, 2021 2.761 2.797 2.661 2.733 51,833 -0.04(-1.30%)
Jan 27, 2021 2.770 2.815 2.679 2.770 85,817 -0.05(-1.92%)
Jan 26, 2021 2.688 2.869 2.661 2.824 191,089 +0.13(+4.68%)
Jan 25, 2021 2.733 2.788 2.490 2.697 206,206 -0.02(-0.66%)
Jan 22, 2021 2.824 2.839 2.661 2.715 176,800 -0.11(-3.83%)
Jan 21, 2021 3.076 3.138 2.770 2.824 108,018 -0.23(-7.40%)
Jan 20, 2021 2.932 3.130 2.923 3.049 186,986 +0.13(+4.32%)
Jan 19, 2021 2.869 2.968 2.797 2.923 95,457 +0.06(+2.21%)
Jan 15, 2021 2.851 2.914 2.761 2.860 77,592 -0.01(-0.31%)
Jan 14, 2021 2.860 2.887 2.806 2.869 78,774 +0.00(+0.00%)
Jan 13, 2021 2.878 2.887 2.851 2.869 103,966 -0.02(-0.63%)
Jan 12, 2021 2.860 2.959 2.851 2.887 83,427 -0.01(-0.31%)
Jan 11, 2021 2.869 2.932 2.851 2.896 53,687 +0.03(+0.94%)
Jan 08, 2021 2.842 2.977 2.824 2.869 108,851 +0.00(+0.00%)
Jan 07, 2021 2.869 3.040 2.779 2.869 146,532 +0.00(+0.00%)
Jan 06, 2021 2.697 2.941 2.697 2.869 291,411 +0.18(+6.71%)
Jan 05, 2021 2.679 2.779 2.652 2.688 117,707 +0.01(+0.34%)
Jan 04, 2021 2.607 2.779 2.598 2.679 116,116 +0.08(+3.12%)
Dec 31, 2020 2.598 2.598 2.598 137,914 +0.04(+1.41%)
Dec 30, 2020 2.508 2.598 2.481 2.562 137,914 +0.04(+1.43%)
Dec 29, 2020 2.580 2.617 2.409 2.526 131,214 -0.05(-2.10%)
Dec 28, 2020 2.589 2.634 2.526 2.580 120,019 +0.09(+3.62%)
Dec 24, 2020 2.562 2.580 2.463 2.490 127,806 -0.07(-2.82%)
Dec 23, 2020 2.526 2.603 2.481 2.562 105,328 +0.02(+0.71%)
Dec 22, 2020 2.598 2.661 2.494 2.544 108,302 -0.05(-1.74%)
Dec 21, 2020 2.670 2.697 2.535 2.589 159,903 -0.08(-3.04%)
Dec 18, 2020 2.779 2.779 2.661 2.670 128,471 -0.14(-4.82%)
Dec 17, 2020 2.896 2.905 2.761 2.806 159,965 -0.05(-1.89%)
Dec 16, 2020 2.932 2.995 2.833 2.860 93,866 -0.10(-3.35%)
Dec 15, 2020 2.950 3.031 2.923 2.959 77,791 +0.00(+0.00%)
Dec 14, 2020 2.986 3.212 2.941 2.959 89,272 -0.15(-4.93%)
Dec 11, 2020 3.212 3.221 3.004 3.112 174,140 -0.08(-2.54%)
Dec 10, 2020 2.977 3.203 2.977 3.194 243,114 +0.15(+5.04%)
Dec 09, 2020 3.049 3.212 2.932 3.040 122,421 +0.00(+0.00%)
Dec 08, 2020 3.013 3.067 2.842 3.040 65,157 +0.02(+0.60%)
Dec 07, 2020 2.842 3.022 2.797 3.022 52,344 +0.14(+4.69%)
Dec 04, 2020 2.869 2.950 2.860 2.887 45,779 +0.02(+0.63%)
Dec 03, 2020 2.842 2.891 2.797 2.869 102,768 +0.15(+5.65%)
Dec 02, 2020 2.580 2.733 2.535 2.715 51,266 +0.10(+3.79%)
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.