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 (%)
Sep 30, 2020 3.320 3.329 3.094 3.158 53,350 -0.10(-3.05%)
Sep 29, 2020 3.022 3.320 2.977 3.257 109,493 +0.23(+7.76%)
Sep 28, 2020 3.040 3.049 2.932 3.022 53,060 +0.05(+1.52%)
Sep 25, 2020 2.896 3.049 2.887 2.977 38,020 +0.05(+1.54%)
Sep 24, 2020 2.815 3.009 2.706 2.932 70,569 +0.09(+3.17%)
Sep 23, 2020 3.085 3.112 2.833 2.842 113,524 -0.24(-7.89%)
Sep 22, 2020 2.878 3.085 2.797 3.085 53,019 +0.20(+6.87%)
Sep 21, 2020 2.914 2.936 2.716 2.887 92,924 -0.11(-3.61%)
Sep 18, 2020 3.103 3.360 2.977 2.995 365,018 -0.06(-2.06%)
Sep 17, 2020 2.905 3.203 2.826 3.058 276,447 +0.15(+5.28%)
Sep 16, 2020 2.752 2.932 2.694 2.905 161,594 +0.15(+5.57%)
Sep 15, 2020 2.724 2.770 2.715 2.752 50,739 +0.05(+2.01%)
Sep 14, 2020 2.535 2.733 2.481 2.697 99,671 +0.20(+7.94%)
Sep 11, 2020 2.472 2.535 2.445 2.499 89,010 +0.06(+2.59%)
Sep 10, 2020 2.463 2.508 2.409 2.436 50,418 +0.00(+0.00%)
Sep 09, 2020 2.454 2.472 2.382 2.436 47,175 -0.01(-0.37%)
Sep 08, 2020 2.472 2.508 2.391 2.445 68,262 -0.02(-0.73%)
Sep 04, 2020 2.472 2.517 2.396 2.463 69,057 -0.01(-0.36%)
Sep 03, 2020 2.607 2.640 2.454 2.472 106,032 -0.09(-3.52%)
Sep 02, 2020 2.652 2.688 2.535 2.562 48,380 -0.03(-1.05%)
Sep 01, 2020 2.571 2.724 2.562 2.589 90,517 -0.14(-4.97%)
Aug 31, 2020 2.688 2.824 2.643 2.724 294,351 +0.07(+2.72%)
Aug 28, 2020 2.652 2.661 2.580 2.652 94,884 +0.04(+1.38%)
Aug 27, 2020 2.616 2.634 2.508 2.616 62,384 +0.03(+1.05%)
Aug 26, 2020 2.661 2.670 2.517 2.589 107,004 -0.02(-0.69%)
Aug 25, 2020 2.589 2.607 2.409 2.607 132,450 +0.05(+2.12%)
Aug 24, 2020 2.508 2.580 2.454 2.553 133,619 +0.03(+1.07%)
Aug 21, 2020 2.833 2.859 2.481 2.526 292,192 -0.23(-8.50%)
Aug 20, 2020 2.508 2.824 2.427 2.761 518,638 +0.41(+17.69%)
Aug 19, 2020 2.291 2.400 2.264 2.346 96,437 +0.05(+1.96%)
Aug 18, 2020 2.300 2.328 2.237 2.300 67,145 +0.03(+1.19%)
Aug 17, 2020 2.328 2.418 2.273 2.273 77,756 -0.07(-3.08%)
Aug 14, 2020 2.264 2.382 2.264 2.346 76,151 +0.06(+2.77%)
Aug 13, 2020 2.282 2.300 2.255 2.282 29,184 -0.02(-0.78%)
Aug 12, 2020 2.328 2.346 2.264 2.300 27,839 -0.01(-0.39%)
Aug 11, 2020 2.346 2.382 2.300 2.309 50,617 +0.00(+0.00%)
Aug 10, 2020 2.129 2.364 2.129 2.309 87,770 +0.12(+5.35%)
Aug 07, 2020 2.030 2.228 2.030 2.192 119,603 +0.16(+8.00%)
Aug 06, 2020 2.075 2.075 1.976 2.030 44,683 -0.01(-0.44%)
Aug 05, 2020 2.021 2.066 2.021 2.039 49,670 +0.01(+0.44%)
Aug 04, 2020 1.994 2.048 1.985 2.030 73,095 +0.05(+2.74%)
Aug 03, 2020 2.003 2.048 1.949 1.976 36,427 -0.03(-1.35%)
Jul 31, 2020 2.075 2.075 1.985 2.003 55,312 -0.10(-4.72%)
Jul 30, 2020 2.111 2.120 2.021 2.102 84,365 -0.02(-0.85%)
Jul 29, 2020 2.030 2.129 2.030 2.120 37,853 +0.06(+3.07%)
Jul 28, 2020 2.075 2.093 2.021 2.057 41,450 -0.02(-0.87%)
Jul 27, 2020 2.147 2.174 2.048 2.075 38,277 -0.09(-4.17%)
Jul 24, 2020 2.120 2.192 2.057 2.165 22,169 +0.03(+1.27%)
Jul 23, 2020 2.075 2.192 2.021 2.138 78,207 +0.12(+5.80%)
Jul 22, 2020 2.030 2.118 2.003 2.021 45,605 -0.00(-0.22%)
Jul 21, 2020 2.138 2.183 2.021 2.025 117,432 -0.09(-4.47%)
Jul 20, 2020 2.183 2.183 2.093 2.120 59,953 +0.06(+3.07%)
Jul 17, 2020 2.138 2.237 2.048 2.057 63,071 -0.08(-3.80%)
Jul 16, 2020 2.165 2.210 2.084 2.138 39,638 +0.00(+0.00%)
Jul 15, 2020 2.102 2.156 2.057 2.138 71,440 +0.04(+1.72%)
Jul 14, 2020 2.219 2.219 2.012 2.102 127,238 -0.13(-5.67%)
Jul 13, 2020 2.147 2.391 2.030 2.228 183,861 +0.08(+3.78%)
Jul 10, 2020 1.985 2.165 1.958 2.147 66,508 +0.18(+9.17%)
Jul 09, 2020 1.985 2.075 1.922 1.967 70,136 -0.01(-0.46%)
Jul 08, 2020 2.012 2.046 1.953 1.976 40,997 -0.05(-2.23%)
Jul 07, 2020 2.165 2.192 2.003 2.021 142,422 -0.19(-8.57%)
Jul 06, 2020 2.039 2.237 2.021 2.210 219,585 +0.23(+11.36%)
Jul 02, 2020 1.985 2.003 1.967 1.985 107,632 +0.03(+1.38%)
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.