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

Ramaco Resources Inc (NQ: METC )

13.30 +0.26 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 10.34 10.79 10.34 10.57 411,856 +0.12(+1.16%)
Oct 28, 2022 11.58 11.64 10.02 10.44 1,277,956 -0.44(-4.04%)
Oct 27, 2022 10.44 11.06 10.15 10.88 674,527 +0.52(+5.06%)
Oct 26, 2022 10.59 10.65 10.25 10.36 437,200 -0.17(-1.60%)
Oct 25, 2022 10.34 10.63 10.24 10.53 323,012 +0.13(+1.26%)
Oct 24, 2022 10.38 10.45 9.864 10.40 359,551 -0.04(-0.36%)
Oct 21, 2022 9.798 10.48 9.703 10.43 552,151 +0.73(+7.52%)
Oct 20, 2022 10.09 10.27 9.668 9.705 297,855 -0.26(-2.63%)
Oct 19, 2022 10.38 10.54 9.723 9.967 450,153 -0.45(-4.31%)
Oct 18, 2022 10.67 10.69 10.27 10.42 553,375 -0.13(-1.24%)
Oct 17, 2022 10.12 10.57 10.03 10.55 814,313 +0.68(+6.93%)
Oct 14, 2022 9.882 9.920 9.284 9.864 616,947 -0.06(-0.57%)
Oct 13, 2022 9.583 10.08 9.405 9.920 491,932 +0.20(+2.02%)
Oct 12, 2022 9.583 9.807 9.330 9.723 384,761 +0.08(+0.87%)
Oct 11, 2022 9.574 9.836 9.433 9.639 571,434 -0.20(-2.00%)
Oct 10, 2022 9.910 10.11 9.761 9.836 485,068 +0.08(+0.86%)
Oct 07, 2022 9.929 10.06 9.658 9.751 425,387 -0.27(-2.71%)
Oct 06, 2022 9.433 10.32 9.433 10.02 964,742 +0.52(+5.52%)
Oct 05, 2022 9.106 9.574 9.021 9.499 499,544 +0.27(+2.94%)
Oct 04, 2022 9.096 9.246 9.003 9.227 686,663 +0.23(+2.60%)
Oct 03, 2022 8.918 9.124 8.769 8.993 602,582 +0.38(+4.46%)
Sep 30, 2022 8.591 8.801 8.482 8.610 1,080,314 -0.07(-0.76%)
Sep 29, 2022 8.741 8.778 8.451 8.675 567,329 -0.21(-2.32%)
Sep 28, 2022 8.432 9.031 8.320 8.881 761,740 +0.42(+4.98%)
Sep 27, 2022 8.217 8.507 8.198 8.460 582,584 +0.42(+5.24%)
Sep 26, 2022 8.048 8.385 7.898 8.039 582,755 -0.03(-0.35%)
Sep 23, 2022 8.170 8.268 7.891 8.067 984,411 -0.46(-5.38%)
Sep 22, 2022 8.656 8.928 8.437 8.525 691,071 -0.08(-0.98%)
Sep 21, 2022 8.816 8.844 8.553 8.610 700,712 +0.00(+0.00%)
Sep 20, 2022 8.553 8.638 8.310 8.610 530,745 +0.06(+0.66%)
Sep 19, 2022 8.123 8.628 8.123 8.553 582,267 +0.27(+3.28%)
Sep 16, 2022 8.628 8.628 8.160 8.282 1,383,651 -0.24(-2.85%)
Sep 15, 2022 9.068 9.340 8.441 8.525 1,134,445 -0.51(-5.60%)
Sep 14, 2022 9.134 9.349 8.951 9.031 647,830 -0.08(-0.92%)
Sep 13, 2022 9.227 9.555 8.965 9.115 633,373 -0.30(-3.18%)
Sep 12, 2022 9.939 10.08 9.358 9.414 514,473 -0.20(-2.04%)
Sep 09, 2022 9.452 9.798 9.386 9.611 447,986 +0.43(+4.69%)
Sep 08, 2022 9.508 9.574 8.881 9.180 777,886 -0.24(-2.58%)
Sep 07, 2022 9.836 9.840 9.180 9.424 917,161 -0.60(-5.98%)
Sep 06, 2022 9.779 10.33 9.779 10.02 693,336 +0.52(+5.52%)
Sep 02, 2022 9.639 9.648 9.134 9.499 624,898 +0.20(+2.11%)
Sep 01, 2022 9.648 9.648 9.274 9.302 613,981 -0.56(-5.69%)
Aug 31, 2022 9.845 9.957 9.564 9.864 583,681 +0.20(+2.07%)
Aug 30, 2022 10.06 10.15 9.358 9.664 837,378 -0.48(-4.74%)
Aug 29, 2022 10.40 10.45 10.05 10.15 493,514 -0.38(-3.61%)
Aug 26, 2022 10.62 10.77 10.47 10.52 443,237 -0.09(-0.87%)
Aug 25, 2022 10.53 10.65 10.37 10.62 390,890 +0.19(+1.87%)
Aug 24, 2022 10.46 10.57 10.17 10.42 559,814 -0.11(-1.05%)
Aug 23, 2022 11.03 11.24 10.38 10.53 786,290 -0.34(-3.15%)
Aug 22, 2022 10.46 11.27 10.40 10.88 990,203 +0.19(+1.82%)
Aug 19, 2022 10.64 11.07 10.64 10.68 739,054 -0.11(-1.03%)
Aug 18, 2022 10.33 10.93 10.26 10.79 769,916 +0.56(+5.42%)
Aug 17, 2022 9.849 10.63 9.814 10.24 571,462 +0.24(+2.41%)
Aug 16, 2022 10.01 10.53 9.979 9.997 1,237,892 +0.15(+1.50%)
Aug 15, 2022 9.488 9.983 9.405 9.849 867,799 +0.01(+0.09%)
Aug 12, 2022 9.516 9.868 9.340 9.840 954,256 +0.31(+3.20%)
Aug 11, 2022 9.247 9.858 9.127 9.534 1,137,977 +0.57(+6.35%)
Aug 10, 2022 8.831 9.127 8.646 8.965 1,252,280 +0.41(+4.82%)
Aug 09, 2022 10.17 10.17 8.266 8.553 2,431,921 -1.81(-17.50%)
Aug 08, 2022 10.31 10.55 10.27 10.37 654,965 +0.05(+0.45%)
Aug 05, 2022 10.06 10.51 9.969 10.32 477,636 +0.11(+1.09%)
Aug 04, 2022 10.27 10.52 9.858 10.21 693,572 -0.07(-0.72%)
Aug 03, 2022 10.89 10.89 10.26 10.28 551,663 -0.36(-3.39%)
Aug 02, 2022 10.44 10.78 10.16 10.65 562,029 +0.15(+1.41%)
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.