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

Ramaco Resources Inc (NQ: METC )

13.10 -0.52 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 5.214 5.332 5.097 5.287 90,730 +0.11(+2.09%)
Oct 30, 2017 5.323 5.404 5.079 5.178 88,927 -0.16(-3.04%)
Oct 27, 2017 5.441 5.539 5.314 5.341 117,212 -0.08(-1.50%)
Oct 26, 2017 5.521 5.521 5.413 5.422 55,550 -0.10(-1.80%)
Oct 25, 2017 5.548 5.783 5.458 5.521 60,132 -0.05(-0.81%)
Oct 24, 2017 5.778 5.778 5.530 5.566 55,295 -0.03(-0.48%)
Oct 23, 2017 5.729 5.900 5.539 5.593 74,819 -0.10(-1.74%)
Oct 20, 2017 5.539 5.787 5.539 5.693 63,423 +0.18(+3.27%)
Oct 19, 2017 5.458 5.602 5.440 5.512 260,872 +0.03(+0.49%)
Oct 18, 2017 5.647 5.683 5.386 5.485 178,339 -0.16(-2.88%)
Oct 17, 2017 5.828 5.828 5.441 5.647 48,901 +0.20(+3.64%)
Oct 16, 2017 5.747 5.765 5.413 5.449 58,189 -0.15(-2.74%)
Oct 13, 2017 5.756 5.783 5.584 5.602 71,140 -0.12(-2.05%)
Oct 12, 2017 5.738 5.855 5.675 5.720 55,600 -0.08(-1.40%)
Oct 11, 2017 5.629 5.891 5.575 5.801 72,795 +0.14(+2.55%)
Oct 10, 2017 5.855 5.882 5.539 5.656 78,102 -0.22(-3.69%)
Oct 09, 2017 5.927 5.936 5.819 5.873 58,974 -0.10(-1.66%)
Oct 06, 2017 6.098 6.207 5.963 5.972 74,252 -0.20(-3.22%)
Oct 05, 2017 6.225 6.243 6.130 6.171 89,058 +0.04(+0.59%)
Oct 04, 2017 6.189 6.270 6.117 6.135 93,785 -0.05(-0.73%)
Oct 03, 2017 6.198 6.270 6.135 6.180 63,827 -0.05(-0.87%)
Oct 02, 2017 6.008 6.270 5.981 6.234 137,120 +0.25(+4.22%)
Sep 29, 2017 6.071 6.225 5.801 5.981 201,681 -0.10(-1.63%)
Sep 28, 2017 6.135 6.225 5.963 6.080 173,067 -0.12(-1.89%)
Sep 27, 2017 6.098 6.347 5.972 6.198 123,334 +0.05(+0.73%)
Sep 26, 2017 6.315 6.378 6.117 6.153 90,148 -0.12(-1.87%)
Sep 25, 2017 6.180 6.369 6.180 6.270 127,528 +0.13(+2.06%)
Sep 22, 2017 6.035 6.396 6.013 6.144 157,999 +0.04(+0.59%)
Sep 21, 2017 6.198 6.243 6.026 6.108 68,536 -0.11(-1.74%)
Sep 20, 2017 6.243 6.369 5.868 6.216 122,543 +0.14(+2.23%)
Sep 19, 2017 6.189 6.333 5.900 6.080 46,366 -0.09(-1.46%)
Sep 18, 2017 6.234 6.360 6.135 6.171 110,883 -0.12(-1.86%)
Sep 15, 2017 6.378 6.378 6.243 6.288 223,319 -0.12(-1.83%)
Sep 14, 2017 6.532 6.532 6.274 6.405 78,989 -0.01(-0.14%)
Sep 13, 2017 6.342 6.694 6.234 6.414 118,865 +0.12(+1.86%)
Sep 12, 2017 6.541 6.628 6.279 6.297 108,381 -0.28(-4.25%)
Sep 11, 2017 6.766 7.145 6.550 6.577 141,399 -0.05(-0.82%)
Sep 08, 2017 6.775 6.938 6.559 6.631 233,402 -0.14(-2.00%)
Sep 07, 2017 6.811 7.091 6.721 6.766 190,526 -0.08(-1.19%)
Sep 06, 2017 6.928 7.181 6.793 6.847 135,116 -0.08(-1.17%)
Sep 05, 2017 7.010 7.199 6.775 6.928 161,186 -0.14(-1.92%)
Sep 01, 2017 6.947 7.277 6.947 7.064 238,966 +0.05(+0.77%)
Aug 31, 2017 7.073 7.398 6.847 7.010 136,394 -0.06(-0.89%)
Aug 30, 2017 7.145 7.325 7.001 7.073 55,962 -0.07(-1.01%)
Aug 29, 2017 7.244 7.416 7.037 7.145 161,715 -0.19(-2.58%)
Aug 28, 2017 7.244 7.488 7.131 7.334 149,106 +0.14(+1.88%)
Aug 25, 2017 7.010 7.289 6.874 7.199 258,840 +0.22(+3.10%)
Aug 24, 2017 7.163 7.253 6.951 6.983 82,547 -0.13(-1.78%)
Aug 23, 2017 6.631 7.488 6.631 7.109 245,635 +0.41(+6.06%)
Aug 22, 2017 6.577 6.766 6.550 6.703 102,798 +0.27(+4.21%)
Aug 21, 2017 6.387 6.631 6.324 6.432 162,258 +0.10(+1.57%)
Aug 18, 2017 6.270 6.405 6.234 6.333 98,040 +0.01(+0.14%)
Aug 17, 2017 6.017 6.333 6.017 6.324 117,231 +0.28(+4.63%)
Aug 16, 2017 6.044 6.117 5.846 6.044 72,696 +0.10(+1.67%)
Aug 15, 2017 5.864 6.658 5.738 5.945 175,611 -0.19(-3.09%)
Aug 14, 2017 6.468 6.550 5.972 6.135 211,898 -0.36(-5.56%)
Aug 11, 2017 6.730 6.947 6.414 6.495 139,112 -0.27(-4.00%)
Aug 10, 2017 6.811 6.992 6.721 6.766 75,920 -0.09(-1.32%)
Aug 09, 2017 7.163 7.163 6.694 6.856 130,770 -0.21(-2.94%)
Aug 08, 2017 6.874 7.100 6.604 7.064 233,421 +0.32(+4.82%)
Aug 07, 2017 6.486 6.883 6.486 6.739 217,868 +0.33(+5.21%)
Aug 04, 2017 6.753 6.053 6.405 352,143 +0.40(+6.61%)
Aug 03, 2017 5.954 6.270 5.819 6.008 222,145 +0.12(+1.99%)
Aug 02, 2017 5.837 5.954 5.729 5.891 158,573 +0.06(+1.08%)
Aug 01, 2017 5.738 5.999 5.713 5.828 117,559 +0.14(+2.38%)
Jul 31, 2017 5.638 6.044 5.526 5.693 171,319 +0.05(+0.96%)
Jul 28, 2017 6.071 6.098 5.557 5.638 172,464 -0.39(-6.44%)
Jul 27, 2017 6.198 6.203 5.972 6.026 113,785 -0.17(-2.77%)
Jul 26, 2017 6.053 6.261 5.684 6.198 170,189 +0.08(+1.33%)
Jul 25, 2017 5.936 6.216 5.855 6.117 170,618 +0.18(+3.04%)
Jul 24, 2017 6.306 6.306 5.864 5.936 63,472 -0.07(-1.20%)
Jul 21, 2017 6.234 6.234 5.837 6.008 246,466 -0.09(-1.48%)
Jul 20, 2017 6.379 6.387 6.080 6.098 114,627 -0.32(-4.92%)
Jul 19, 2017 5.986 6.441 5.986 6.414 79,953 +0.48(+8.05%)
Jul 18, 2017 5.873 5.972 5.787 5.936 111,223 +0.03(+0.46%)
Jul 17, 2017 5.792 6.144 5.575 5.909 189,145 +0.21(+3.64%)
Jul 14, 2017 5.566 5.756 5.566 5.702 40,480 +0.07(+1.28%)
Jul 13, 2017 5.675 5.729 5.422 5.629 64,832 -0.09(-1.58%)
Jul 12, 2017 5.702 5.774 5.433 5.720 95,144 +0.02(+0.32%)
Jul 11, 2017 5.404 5.702 5.187 5.702 65,258 +0.27(+4.98%)
Jul 10, 2017 5.196 5.584 5.196 5.431 77,148 +0.13(+2.38%)
Jul 07, 2017 5.422 5.521 5.241 5.305 67,401 -0.09(-1.67%)
Jul 06, 2017 5.016 5.702 4.781 5.395 225,148 +0.16(+3.10%)
Jul 05, 2017 5.287 5.413 5.187 5.232 63,583 -0.21(-3.81%)
Jul 03, 2017 5.494 5.783 5.314 5.440 49,888 -0.02(-0.33%)
Jun 30, 2017 5.675 5.837 5.314 5.458 244,595 -0.16(-2.89%)
Jun 29, 2017 5.232 5.738 4.917 5.620 336,598 +0.37(+7.04%)
Jun 28, 2017 5.241 5.503 5.052 5.250 234,597 +0.05(+0.87%)
Jun 27, 2017 4.890 5.719 4.583 5.205 328,155 +0.32(+6.46%)
Jun 26, 2017 4.953 5.088 4.799 4.890 101,475 -0.05(-0.91%)
Jun 23, 2017 4.953 4.998 4.736 4.935 347,266 -0.12(-2.32%)
Jun 22, 2017 4.709 5.142 4.709 5.052 146,276 +0.34(+7.28%)
Jun 21, 2017 4.691 4.835 4.655 4.709 174,567 +0.03(+0.58%)
Jun 20, 2017 4.655 4.790 4.547 4.682 80,677 -0.01(-0.19%)
Jun 19, 2017 4.628 4.854 4.628 4.691 79,906 +0.07(+1.56%)
Jun 16, 2017 4.601 4.772 4.538 4.619 140,909 -0.02(-0.39%)
Jun 15, 2017 4.772 4.781 4.520 4.637 196,763 -0.09(-1.91%)
Jun 14, 2017 4.817 5.038 4.691 4.727 138,485 -0.08(-1.69%)
Jun 13, 2017 4.808 5.142 4.664 4.808 125,813 +0.02(+0.38%)
Jun 12, 2017 4.881 5.214 4.736 4.790 108,008 -0.08(-1.67%)
Jun 09, 2017 4.953 5.115 4.817 4.872 57,914 -0.07(-1.46%)
Jun 08, 2017 4.962 5.187 4.754 4.944 219,920 -0.25(-4.86%)
Jun 07, 2017 5.260 5.350 5.151 5.196 109,163 -0.08(-1.54%)
Jun 06, 2017 5.016 5.341 4.971 5.278 117,392 +0.24(+4.84%)
Jun 05, 2017 5.278 5.404 4.989 5.034 267,905 -0.28(-5.26%)
Jun 02, 2017 5.557 5.701 5.287 5.314 236,344 -0.23(-4.07%)
Jun 01, 2017 5.503 5.738 5.503 5.539 77,391 -0.13(-2.23%)
May 31, 2017 5.684 5.927 5.566 5.665 187,991 -0.15(-2.64%)
May 30, 2017 5.891 6.180 5.792 5.819 201,368 -0.11(-1.83%)
May 26, 2017 6.026 6.276 5.693 5.927 221,291 -0.08(-1.35%)
May 25, 2017 6.297 6.369 5.927 6.008 229,125 -0.20(-3.20%)
May 24, 2017 6.748 6.766 6.117 6.207 202,910 -0.48(-7.15%)
May 23, 2017 6.441 6.942 6.351 6.685 238,138 +0.30(+4.66%)
May 22, 2017 5.900 6.513 5.900 6.387 207,304 +0.51(+8.59%)
May 19, 2017 5.729 6.080 5.539 5.882 253,010 +0.19(+3.33%)
May 18, 2017 5.729 5.783 5.539 5.693 159,102 -0.04(-0.63%)
May 17, 2017 5.278 6.017 5.278 5.729 476,582 +0.40(+7.54%)
May 16, 2017 5.801 5.801 5.178 5.327 316,771 -0.46(-8.02%)
May 15, 2017 5.882 6.080 5.611 5.792 312,335 +0.09(+1.58%)
May 12, 2017 5.548 5.855 5.521 5.702 396,061 +0.19(+3.44%)
May 11, 2017 5.467 5.828 5.214 5.512 299,666 +0.22(+4.09%)
May 10, 2017 5.377 5.404 5.106 5.296 256,614 -0.06(-1.18%)
May 09, 2017 5.503 5.512 5.287 5.359 148,499 -0.13(-2.30%)
May 08, 2017 5.548 5.557 5.287 5.485 317,936 -0.04(-0.65%)
May 05, 2017 5.873 5.999 5.459 5.521 200,423 -0.30(-5.12%)
May 04, 2017 6.450 6.577 5.796 5.819 216,544 -0.63(-9.79%)
May 03, 2017 6.694 6.748 6.360 6.450 145,918 -0.25(-3.77%)
May 02, 2017 6.631 6.757 6.243 6.703 241,044 +0.03(+0.41%)
May 01, 2017 7.046 7.046 6.631 6.676 253,924 -0.32(-4.64%)
Apr 28, 2017 7.082 7.343 6.992 7.001 176,500 -0.08(-1.15%)
Apr 27, 2017 6.992 7.226 6.983 7.082 135,626 +0.04(+0.51%)
Apr 26, 2017 6.883 7.145 6.883 7.046 109,763 +0.12(+1.69%)
Apr 25, 2017 6.928 7.136 6.822 6.928 112,331 +0.08(+1.19%)
Apr 24, 2017 6.586 6.928 6.550 6.847 526,979 +0.32(+4.98%)
Apr 21, 2017 6.468 6.568 6.405 6.523 48,853 -0.01(-0.14%)
Apr 20, 2017 6.504 6.712 6.369 6.532 118,705 +0.08(+1.26%)
Apr 19, 2017 6.838 6.847 6.405 6.450 141,744 -0.33(-4.92%)
Apr 18, 2017 6.965 7.118 6.694 6.784 150,497 -0.19(-2.72%)
Apr 17, 2017 7.668 7.668 6.856 6.974 212,013 -0.56(-7.43%)
Apr 13, 2017 7.822 7.975 7.398 7.533 161,103 -0.23(-3.02%)
Apr 12, 2017 8.155 8.155 7.713 7.767 223,532 -0.35(-4.33%)
Apr 11, 2017 7.993 8.155 7.966 8.119 130,522 +0.08(+1.01%)
Apr 10, 2017 8.561 8.579 8.020 8.038 151,168 -0.48(-5.61%)
Apr 07, 2017 8.557 8.557 8.399 8.516 226,155 +0.02(+0.21%)
Apr 06, 2017 8.525 8.643 8.435 8.498 142,097 +0.04(+0.43%)
Apr 05, 2017 8.237 8.841 8.237 8.462 292,839 +0.13(+1.52%)
Apr 04, 2017 8.625 9.058 8.200 8.336 236,823 -0.25(-2.94%)
Apr 03, 2017 8.796 9.180 8.579 8.588 277,568 -0.14(-1.55%)
Mar 31, 2017 9.409 9.409 8.516 8.724 904,106 -0.74(-7.82%)
Mar 30, 2017 9.265 9.806 9.094 9.464 269,447 +0.20(+2.14%)
Mar 29, 2017 8.670 9.987 8.516 9.265 462,570 +0.24(+2.70%)
Mar 28, 2017 8.029 9.067 8.029 9.021 506,481 +1.05(+13.12%)
Mar 27, 2017 7.831 8.291 7.695 7.975 307,710 +0.08(+1.03%)
Mar 24, 2017 7.948 8.047 7.726 7.894 106,911 -0.10(-1.24%)
Mar 23, 2017 7.984 8.119 7.758 7.993 175,581 +0.05(+0.57%)
Mar 22, 2017 8.381 8.381 7.885 7.948 219,911 -0.41(-4.86%)
Mar 21, 2017 8.200 8.480 7.726 8.354 210,693 +0.21(+2.55%)
Mar 20, 2017 8.931 8.931 7.957 8.146 337,927 -0.68(-7.67%)
Mar 17, 2017 9.337 9.464 8.724 8.823 310,015 -0.42(-4.59%)
Mar 16, 2017 9.554 9.608 8.976 9.247 154,437 -0.31(-3.21%)
Mar 15, 2017 9.518 9.662 9.211 9.554 167,558 +0.01(+0.09%)
Mar 14, 2017 9.491 9.761 9.211 9.545 127,304 -0.02(-0.19%)
Mar 13, 2017 9.418 9.770 9.130 9.563 198,874 +0.10(+1.05%)
Mar 10, 2017 9.473 9.878 9.337 9.464 347,719 -0.19(-1.96%)
Mar 09, 2017 9.391 9.842 9.247 9.653 319,737 +0.07(+0.75%)
Mar 08, 2017 10.86 11.12 9.094 9.581 408,924 -1.54(-13.87%)
Mar 07, 2017 11.57 11.85 10.98 11.12 164,112 -0.46(-3.97%)
Mar 06, 2017 11.74 11.96 11.36 11.58 159,927 -0.14(-1.23%)
Mar 03, 2017 11.36 12.22 11.35 11.73 342,276 +0.46(+4.08%)
Mar 02, 2017 10.83 11.82 10.79 11.27 397,994 +0.52(+4.87%)
Mar 01, 2017 9.897 10.78 9.897 10.74 425,123 +0.91(+9.27%)
Feb 28, 2017 9.833 10.02 9.752 9.833 223,550 +0.01(+0.09%)
Feb 27, 2017 9.806 10.02 9.698 9.824 138,145 -0.03(-0.27%)
Feb 24, 2017 9.924 9.987 9.770 9.851 74,660 -0.09(-0.91%)
Feb 23, 2017 9.752 10.07 9.752 9.942 113,917 +0.03(+0.27%)
Feb 22, 2017 9.933 10.19 9.833 9.915 191,168 -0.19(-1.87%)
Feb 21, 2017 9.824 10.19 9.824 10.10 163,596 +0.23(+2.38%)
Feb 17, 2017 9.869 9.869 9.869 0 -0.14(-1.44%)
Feb 16, 2017 10.10 10.68 9.892 10.01 174,484 -0.18(-1.77%)
Feb 15, 2017 10.10 10.46 9.924 10.19 661,685 +0.14(+1.35%)
Feb 14, 2017 10.89 11.21 9.942 10.06 481,075 -0.90(-8.23%)
Feb 13, 2017 10.74 11.73 10.63 10.96 287,607 +0.23(+2.19%)
Feb 10, 2017 10.44 10.83 10.29 10.73 813,947 +0.00(+0.00%)
Feb 09, 2017 10.92 11.20 10.66 10.73 610,791 -0.23(-2.14%)
Feb 08, 2017 11.39 11.55 10.93 10.96 333,173 -0.59(-5.08%)
Feb 07, 2017 11.73 11.81 11.28 11.55 710,072 -0.18(-1.54%)
Feb 06, 2017 12.22 12.31 11.73 11.73 1,069,955 -0.50(-4.06%)
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.