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 2.696 2.709 2.310 2.435 164,910 -0.20(-7.51%)
May 28, 2020 2.921 3.020 2.561 2.633 328,013 -0.08(-2.98%)
May 27, 2020 2.912 3.046 2.651 2.714 526,898 +0.36(+15.27%)
May 26, 2020 2.265 2.399 2.220 2.355 154,687 +0.12(+5.22%)
May 22, 2020 2.112 2.239 2.089 2.238 47,959 +0.13(+5.96%)
May 21, 2020 2.256 2.256 2.067 2.112 51,665 -0.13(-5.62%)
May 20, 2020 2.085 2.302 2.049 2.238 89,681 +0.14(+6.87%)
May 19, 2020 2.112 2.328 1.887 2.094 148,298 -0.03(-1.27%)
May 18, 2020 1.842 2.130 1.824 2.121 215,505 +0.27(+14.56%)
May 15, 2020 1.815 1.851 1.797 1.851 92,803 +0.08(+4.57%)
May 14, 2020 1.707 1.860 1.707 1.770 87,464 +0.01(+0.51%)
May 13, 2020 1.743 1.824 1.573 1.761 140,727 -0.08(-4.39%)
May 12, 2020 1.959 1.959 1.842 1.842 106,093 -0.09(-4.65%)
May 11, 2020 1.986 1.986 1.824 1.932 205,833 +0.09(+4.88%)
May 08, 2020 1.905 1.968 1.806 1.842 143,322 -0.02(-0.97%)
May 07, 2020 1.824 2.013 1.824 1.860 76,405 +0.01(+0.49%)
May 06, 2020 2.031 2.040 1.797 1.851 81,646 -0.18(-8.85%)
May 05, 2020 2.166 2.265 2.031 2.031 75,351 -0.04(-2.16%)
May 04, 2020 2.076 2.103 2.040 2.076 23,198 +0.01(+0.43%)
May 01, 2020 2.121 2.175 2.031 2.067 42,729 -0.05(-2.54%)
Apr 30, 2020 2.121 2.229 2.067 2.121 85,110 +0.00(+0.00%)
Apr 29, 2020 2.256 2.516 2.067 2.121 181,184 -0.11(-4.84%)
Apr 28, 2020 2.148 2.283 2.112 2.229 51,005 +0.12(+5.53%)
Apr 27, 2020 2.121 2.130 2.031 2.112 135,911 +0.03(+1.29%)
Apr 24, 2020 2.271 2.271 2.058 2.085 88,130 -0.12(-5.31%)
Apr 23, 2020 2.480 2.493 2.184 2.202 79,841 -0.29(-11.55%)
Apr 22, 2020 2.453 2.552 2.364 2.489 48,157 +0.05(+2.21%)
Apr 21, 2020 2.426 2.480 2.399 2.435 23,420 -0.05(-2.17%)
Apr 20, 2020 2.471 2.624 2.444 2.489 21,263 -0.08(-3.15%)
Apr 17, 2020 2.570 2.687 2.471 2.570 113,278 +0.03(+1.06%)
Apr 16, 2020 2.552 2.561 2.381 2.543 47,214 +0.04(+1.43%)
Apr 15, 2020 2.381 2.561 2.301 2.507 67,102 +0.04(+1.45%)
Apr 14, 2020 2.552 2.660 2.408 2.471 82,865 -0.02(-0.72%)
Apr 13, 2020 2.552 2.606 2.462 2.489 59,291 -0.09(-3.48%)
Apr 09, 2020 2.561 2.660 2.381 2.579 85,904 +0.08(+3.24%)
Apr 08, 2020 2.471 2.548 2.292 2.498 45,877 +0.07(+2.96%)
Apr 07, 2020 2.256 2.426 2.233 2.426 63,037 +0.22(+9.76%)
Apr 06, 2020 2.112 2.256 2.058 2.211 36,038 +0.13(+6.03%)
Apr 03, 2020 2.193 2.193 1.901 2.085 82,009 -0.12(-5.31%)
Apr 02, 2020 1.968 2.202 1.923 2.202 56,491 +0.22(+11.36%)
Apr 01, 2020 2.121 2.130 1.896 1.977 78,358 -0.17(-7.95%)
Mar 31, 2020 2.094 2.157 2.040 2.148 69,786 +0.05(+2.58%)
Mar 30, 2020 2.139 2.139 2.040 2.094 61,672 -0.08(-3.72%)
Mar 27, 2020 2.390 2.390 2.040 2.175 99,368 -0.17(-7.28%)
Mar 26, 2020 2.337 2.408 2.224 2.346 29,327 +0.01(+0.38%)
Mar 25, 2020 2.328 2.561 2.131 2.337 78,431 -0.01(-0.38%)
Mar 24, 2020 2.292 2.346 2.081 2.346 83,656 +0.15(+6.97%)
Mar 23, 2020 2.265 2.265 2.067 2.193 69,819 -0.10(-4.31%)
Mar 20, 2020 2.561 2.561 1.995 2.292 183,938 -0.28(-10.84%)
Mar 19, 2020 2.202 2.795 2.175 2.570 121,097 +0.31(+13.49%)
Mar 18, 2020 2.085 2.337 2.047 2.265 119,668 -0.13(-5.26%)
Mar 17, 2020 2.157 2.588 2.121 2.390 190,508 +0.25(+11.76%)
Mar 16, 2020 2.022 2.202 1.932 2.139 102,393 -0.14(-6.30%)
Mar 13, 2020 2.058 2.498 1.941 2.283 147,328 +0.39(+20.38%)
Mar 12, 2020 2.058 2.157 1.842 1.896 91,693 -0.19(-9.05%)
Mar 11, 2020 2.193 2.193 2.004 2.085 81,263 -0.17(-7.57%)
Mar 10, 2020 2.292 2.315 2.184 2.256 58,055 +0.04(+2.03%)
Mar 09, 2020 2.381 2.390 2.139 2.211 90,806 -0.18(-7.52%)
Mar 06, 2020 2.435 2.471 2.381 2.390 52,744 -0.11(-4.32%)
Mar 05, 2020 2.741 2.817 2.462 2.498 95,528 -0.27(-9.74%)
Mar 04, 2020 2.597 2.795 2.516 2.768 102,136 +0.18(+6.94%)
Mar 03, 2020 2.651 2.687 2.516 2.588 108,053 -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.