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

Ramaco Resources Inc (NQ: METC )

13.08 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 30, 2019 3.978 4.060 3.798 3.843 49,437 -0.10(-2.52%)
Aug 29, 2019 3.627 3.969 3.627 3.942 73,950 +0.36(+10.08%)
Aug 28, 2019 3.699 3.888 3.509 3.582 80,063 -0.11(-2.93%)
Aug 27, 2019 3.852 3.997 3.428 3.690 121,696 -0.14(-3.76%)
Aug 26, 2019 3.347 3.852 3.347 3.834 109,525 +0.47(+13.94%)
Aug 23, 2019 3.663 3.861 3.329 3.365 147,758 -0.36(-9.69%)
Aug 22, 2019 3.618 3.753 3.572 3.726 100,536 +0.08(+2.23%)
Aug 21, 2019 3.410 3.663 3.401 3.645 120,367 +0.24(+7.16%)
Aug 20, 2019 3.356 3.419 3.239 3.401 63,836 +0.04(+1.07%)
Aug 19, 2019 3.527 3.554 3.279 3.365 91,471 -0.13(-3.62%)
Aug 16, 2019 2.914 3.518 2.905 3.491 197,196 +0.61(+21.32%)
Aug 15, 2019 2.923 3.048 2.743 2.878 188,035 -0.06(-2.15%)
Aug 14, 2019 3.302 3.329 2.715 2.941 229,124 -0.45(-13.30%)
Aug 13, 2019 3.221 3.419 3.221 3.392 123,528 +0.14(+4.16%)
Aug 12, 2019 3.203 3.284 3.176 3.257 99,823 +0.02(+0.56%)
Aug 09, 2019 3.374 3.473 3.158 3.239 171,369 -0.14(-4.01%)
Aug 08, 2019 3.374 3.482 3.347 3.374 212,872 +0.00(+0.00%)
Aug 07, 2019 3.428 3.433 3.293 3.374 149,514 -0.07(-2.09%)
Aug 06, 2019 3.536 3.699 3.338 3.446 220,223 -0.21(-5.68%)
Aug 05, 2019 3.933 3.969 3.609 3.654 114,209 -0.36(-8.99%)
Aug 02, 2019 4.006 4.051 3.924 4.015 63,182 +0.16(+4.22%)
Aug 01, 2019 4.457 4.466 3.753 3.852 190,237 -0.54(-12.32%)
Jul 31, 2019 4.628 4.628 4.339 4.393 106,033 -0.27(-5.80%)
Jul 30, 2019 4.565 4.817 4.538 4.664 224,262 +0.08(+1.77%)
Jul 29, 2019 4.583 4.628 4.538 4.583 23,611 +0.00(+0.00%)
Jul 26, 2019 4.691 4.709 4.547 4.583 48,440 -0.09(-1.93%)
Jul 25, 2019 4.727 4.754 4.637 4.673 102,706 -0.03(-0.58%)
Jul 24, 2019 4.694 4.754 4.660 4.700 62,703 -0.04(-0.76%)
Jul 23, 2019 4.718 4.736 4.682 4.736 15,119 +0.05(+1.16%)
Jul 22, 2019 4.673 4.729 4.632 4.682 87,478 +0.05(+0.97%)
Jul 19, 2019 4.466 4.682 4.448 4.637 80,474 +0.23(+5.11%)
Jul 18, 2019 4.592 4.619 4.366 4.411 107,739 -0.18(-3.93%)
Jul 17, 2019 4.781 4.781 4.520 4.592 132,024 -0.14(-2.86%)
Jul 16, 2019 4.826 4.826 4.669 4.727 67,837 -0.05(-1.13%)
Jul 15, 2019 4.781 4.826 4.682 4.781 63,025 +0.02(+0.38%)
Jul 12, 2019 4.817 4.817 4.714 4.763 76,927 -0.01(-0.19%)
Jul 11, 2019 4.790 4.817 4.736 4.772 58,743 -0.02(-0.38%)
Jul 10, 2019 4.845 5.016 4.736 4.790 37,296 -0.02(-0.38%)
Jul 09, 2019 4.745 4.835 4.745 4.808 37,366 -0.03(-0.65%)
Jul 08, 2019 4.790 4.854 4.781 4.840 24,622 +0.03(+0.66%)
Jul 05, 2019 4.691 4.872 4.691 4.808 23,056 +0.07(+1.52%)
Jul 03, 2019 4.673 4.736 4.642 4.736 5,209 +0.01(+0.19%)
Jul 02, 2019 4.799 4.799 4.592 4.727 29,350 -0.13(-2.60%)
Jul 01, 2019 4.845 4.953 4.619 4.854 74,800 +0.05(+1.13%)
Jun 28, 2019 4.763 4.962 4.670 4.799 495,042 +0.09(+1.92%)
Jun 27, 2019 4.529 4.754 4.529 4.709 31,695 +0.16(+3.57%)
Jun 26, 2019 4.439 4.655 4.339 4.547 62,283 +0.13(+2.86%)
Jun 25, 2019 4.637 4.691 4.411 4.421 51,089 -0.29(-6.13%)
Jun 24, 2019 4.790 4.899 4.619 4.709 28,085 -0.11(-2.25%)
Jun 21, 2019 4.610 4.845 4.610 4.817 33,808 +0.17(+3.69%)
Jun 20, 2019 4.881 4.935 4.601 4.646 80,350 -0.25(-5.16%)
Jun 19, 2019 4.944 4.993 4.872 4.899 75,133 -0.01(-0.18%)
Jun 18, 2019 4.628 4.962 4.628 4.908 69,984 +0.26(+5.63%)
Jun 17, 2019 4.511 4.723 4.502 4.646 97,983 +0.10(+2.18%)
Jun 14, 2019 4.845 4.926 4.511 4.547 88,455 -0.33(-6.84%)
Jun 13, 2019 4.854 4.926 4.736 4.881 51,421 +0.05(+1.12%)
Jun 12, 2019 4.953 4.962 4.817 4.826 74,831 -0.13(-2.55%)
Jun 11, 2019 5.278 5.282 4.881 4.953 66,508 -0.32(-6.15%)
Jun 10, 2019 5.178 5.332 5.178 5.278 40,443 +0.05(+1.04%)
Jun 07, 2019 5.034 5.287 5.034 5.223 50,989 +0.16(+3.21%)
Jun 06, 2019 5.097 5.097 4.971 5.061 17,909 -0.02(-0.36%)
Jun 05, 2019 5.067 5.160 4.885 5.079 55,474 +0.03(+0.54%)
Jun 04, 2019 5.007 5.133 4.935 5.052 50,537 +0.13(+2.56%)
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.