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 (%)
Oct 29, 2021 15.89 17.10 16.77 1,683,732 +2.44(+16.99%)
Oct 28, 2021 13.18 14.44 13.18 14.34 600,571 +1.15(+8.76%)
Oct 27, 2021 13.56 14.89 12.90 13.18 863,228 +0.31(+2.38%)
Oct 26, 2021 13.01 12.87 342,403 -0.21(-1.59%)
Oct 25, 2021 13.44 13.68 12.86 13.08 439,143 -0.05(-0.41%)
Oct 22, 2021 12.98 13.33 13.14 255,317 +0.23(+1.75%)
Oct 21, 2021 12.94 13.11 11.97 12.91 505,204 -0.17(-1.31%)
Oct 20, 2021 13.19 13.75 12.41 13.08 428,098 +0.02(+0.14%)
Oct 19, 2021 15.14 15.72 12.87 13.06 1,065,014 -1.83(-12.30%)
Oct 18, 2021 13.62 15.25 13.52 14.89 631,324 +1.19(+8.69%)
Oct 15, 2021 13.60 13.89 13.34 13.70 304,325 +0.37(+2.77%)
Oct 14, 2021 14.89 15.11 13.26 13.33 736,953 -1.09(-7.57%)
Oct 13, 2021 14.30 14.63 13.69 14.43 465,512 +0.11(+0.76%)
Oct 12, 2021 13.48 14.43 13.20 14.32 569,645 +0.90(+6.73%)
Oct 11, 2021 13.85 15.06 13.37 13.41 781,095 -0.43(-3.13%)
Oct 08, 2021 13.26 15.08 13.24 13.85 870,151 +0.83(+6.38%)
Oct 07, 2021 12.92 13.57 12.76 13.02 357,048 +0.32(+2.56%)
Oct 06, 2021 12.70 13.31 11.97 12.69 376,935 -0.05(-0.35%)
Oct 05, 2021 12.97 13.13 12.48 12.74 480,820 -0.13(-0.98%)
Oct 04, 2021 12.65 13.70 12.41 12.86 746,339 +0.20(+1.57%)
Oct 01, 2021 11.09 13.17 11.09 12.67 900,405 +1.56(+14.05%)
Sep 30, 2021 10.89 11.49 10.85 11.11 532,651 +0.29(+2.67%)
Sep 29, 2021 11.11 11.30 10.37 10.82 212,184 -0.23(-2.04%)
Sep 28, 2021 11.20 11.61 10.81 11.04 288,056 -0.21(-1.84%)
Sep 27, 2021 10.34 11.53 9.942 11.25 422,486 +0.91(+8.81%)
Sep 24, 2021 10.51 10.83 10.24 10.34 269,139 -0.27(-2.55%)
Sep 23, 2021 10.05 10.83 9.951 10.61 269,337 +0.60(+6.04%)
Sep 22, 2021 9.220 10.51 9.186 10.00 426,548 +1.01(+11.23%)
Sep 21, 2021 9.445 9.445 8.661 8.994 244,085 -0.45(-4.78%)
Sep 20, 2021 9.166 9.578 8.913 9.445 296,659 -0.27(-2.79%)
Sep 17, 2021 10.35 10.51 9.292 9.716 328,309 -0.54(-5.28%)
Sep 16, 2021 10.48 10.83 9.743 10.26 311,900 -0.57(-5.25%)
Sep 15, 2021 10.23 11.09 10.11 10.83 336,357 +0.71(+7.05%)
Sep 14, 2021 10.64 10.90 9.987 10.11 300,547 -0.27(-2.61%)
Sep 13, 2021 11.81 11.83 10.06 10.38 668,761 -1.36(-11.60%)
Sep 10, 2021 11.12 12.25 11.01 11.75 701,595 +0.76(+6.90%)
Sep 09, 2021 10.40 11.20 10.25 10.99 504,733 +0.57(+5.45%)
Sep 08, 2021 10.53 10.56 10.15 10.42 400,007 -0.09(-0.86%)
Sep 07, 2021 8.940 10.61 8.940 10.51 752,191 +1.66(+18.76%)
Sep 03, 2021 8.706 9.139 8.622 8.850 255,658 +0.14(+1.66%)
Sep 02, 2021 7.975 8.894 7.948 8.706 481,390 +0.73(+9.16%)
Sep 01, 2021 8.029 8.137 7.515 7.975 181,379 -0.14(-1.67%)
Aug 31, 2021 7.804 8.110 7.668 8.110 133,318 +0.22(+2.74%)
Aug 30, 2021 8.300 8.300 7.795 7.894 201,926 -0.32(-3.85%)
Aug 27, 2021 7.686 8.336 7.614 8.210 162,790 +0.58(+7.57%)
Aug 26, 2021 8.210 8.228 7.528 7.632 173,450 -0.51(-6.21%)
Aug 25, 2021 7.804 8.164 7.731 8.137 215,329 +0.36(+4.64%)
Aug 24, 2021 7.722 7.948 7.560 7.776 90,717 +0.10(+1.29%)
Aug 23, 2021 7.551 7.766 7.425 7.677 281,427 +0.27(+3.65%)
Aug 20, 2021 6.838 7.434 6.838 7.407 247,229 +0.57(+8.31%)
Aug 19, 2021 7.569 7.569 6.793 6.838 372,018 -1.15(-14.35%)
Aug 18, 2021 8.047 8.309 7.813 7.984 190,337 -0.16(-1.99%)
Aug 17, 2021 8.056 8.228 7.722 8.146 310,125 +0.05(+0.56%)
Aug 16, 2021 8.029 8.173 7.668 8.101 374,504 -0.18(-2.18%)
Aug 13, 2021 8.408 8.480 8.164 8.282 209,184 -0.14(-1.61%)
Aug 12, 2021 8.525 8.552 7.722 8.417 540,347 -0.06(-0.74%)
Aug 11, 2021 8.507 8.637 8.137 8.480 443,560 +0.20(+2.40%)
Aug 10, 2021 7.894 8.345 7.822 8.282 443,806 +0.41(+5.28%)
Aug 09, 2021 7.488 7.930 7.429 7.867 488,119 +0.46(+6.21%)
Aug 06, 2021 7.019 7.569 7.019 7.407 402,991 +0.32(+4.45%)
Aug 05, 2021 7.037 7.434 7.037 7.091 249,270 +0.05(+0.77%)
Aug 04, 2021 7.154 7.614 7.001 7.037 877,420 -0.07(-1.02%)
Aug 03, 2021 6.315 7.217 6.180 7.109 1,061,634 +1.10(+18.32%)
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.