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, 2023 11.76 11.86 11.41 11.60 284,426 -0.19(-1.59%)
Oct 30, 2023 11.85 12.10 11.58 11.79 220,640 +0.02(+0.17%)
Oct 27, 2023 11.79 11.84 11.60 11.77 196,658 +0.00(+0.00%)
Oct 26, 2023 11.65 11.96 11.40 11.77 272,996 +0.06(+0.50%)
Oct 25, 2023 11.61 11.76 11.45 11.71 308,873 +0.03(+0.25%)
Oct 24, 2023 11.74 12.03 11.67 11.68 356,846 +0.03(+0.25%)
Oct 23, 2023 11.59 11.82 11.49 11.65 345,810 -0.01(-0.08%)
Oct 20, 2023 12.17 12.33 11.59 11.66 415,457 -0.49(-4.05%)
Oct 19, 2023 12.25 12.33 11.98 12.15 428,586 -0.08(-0.64%)
Oct 18, 2023 12.43 12.59 12.17 12.23 684,768 -0.14(-1.11%)
Oct 17, 2023 10.05 12.38 10.05 12.37 1,941,330 +2.77(+28.82%)
Oct 16, 2023 9.826 9.854 9.514 9.599 395,496 -0.17(-1.71%)
Oct 13, 2023 9.757 9.954 9.678 9.767 248,770 +0.02(+0.20%)
Oct 12, 2023 9.924 10.00 9.570 9.747 260,764 -0.27(-2.65%)
Oct 11, 2023 10.08 10.14 9.905 10.01 252,111 -0.10(-0.97%)
Oct 10, 2023 10.09 10.22 10.02 10.11 240,422 +0.07(+0.69%)
Oct 09, 2023 9.777 10.09 9.777 10.04 218,266 +0.28(+2.82%)
Oct 06, 2023 9.737 9.875 9.629 9.767 209,663 +0.03(+0.35%)
Oct 05, 2023 9.609 9.983 9.609 9.732 380,358 +0.11(+1.18%)
Oct 04, 2023 9.905 9.905 9.422 9.619 471,875 -0.10(-1.01%)
Oct 03, 2023 9.914 9.973 9.511 9.717 393,265 -0.28(-2.76%)
Oct 02, 2023 10.74 10.74 9.713 9.993 677,275 -0.83(-7.64%)
Sep 29, 2023 10.72 11.02 10.63 10.82 445,403 +0.11(+1.01%)
Sep 28, 2023 10.53 11.01 10.53 10.71 585,099 +0.24(+2.26%)
Sep 27, 2023 9.550 10.74 9.476 10.48 1,054,466 +1.28(+13.92%)
Sep 26, 2023 9.245 9.393 9.097 9.196 345,771 -0.06(-0.64%)
Sep 25, 2023 8.782 9.343 9.215 9.255 358,012 +0.43(+4.91%)
Sep 22, 2023 8.831 8.910 8.713 8.822 159,895 +0.05(+0.56%)
Sep 21, 2023 8.733 8.871 8.585 8.772 265,618 -0.08(-0.89%)
Sep 20, 2023 8.940 9.137 8.772 8.851 271,436 -0.06(-0.66%)
Sep 19, 2023 8.733 9.028 8.733 8.910 351,847 +0.18(+2.03%)
Sep 18, 2023 8.900 9.117 8.713 8.733 336,908 -0.13(-1.44%)
Sep 15, 2023 8.644 9.078 8.644 8.861 828,823 +0.30(+3.45%)
Sep 14, 2023 8.270 8.634 8.246 8.566 446,626 +0.39(+4.82%)
Sep 13, 2023 7.886 8.260 7.778 8.172 525,733 +0.30(+3.75%)
Sep 12, 2023 7.778 7.955 7.753 7.876 413,583 +0.13(+1.65%)
Sep 11, 2023 7.827 7.945 7.709 7.748 268,044 -0.03(-0.38%)
Sep 08, 2023 7.709 7.827 7.640 7.778 253,554 +0.07(+0.89%)
Sep 07, 2023 7.837 7.975 7.665 7.709 485,008 -0.12(-1.51%)
Sep 06, 2023 7.906 8.083 7.739 7.827 315,037 -0.11(-1.36%)
Sep 05, 2023 7.926 8.063 7.837 7.935 313,430 -0.02(-0.25%)
Sep 01, 2023 7.729 8.063 7.729 7.955 306,446 +0.24(+3.06%)
Aug 31, 2023 7.798 7.935 7.679 7.719 324,062 -0.03(-0.44%)
Aug 30, 2023 7.734 7.850 7.637 7.753 231,248 +0.03(+0.38%)
Aug 29, 2023 7.598 7.811 7.531 7.724 167,164 +0.15(+1.92%)
Aug 28, 2023 7.559 7.676 7.472 7.579 272,740 +0.07(+0.90%)
Aug 25, 2023 7.715 7.733 7.414 7.511 344,051 -0.14(-1.77%)
Aug 24, 2023 7.715 7.811 7.627 7.647 254,564 -0.15(-1.87%)
Aug 23, 2023 7.763 7.811 7.666 7.792 214,940 +0.03(+0.37%)
Aug 22, 2023 7.715 7.773 7.618 7.763 212,308 +0.09(+1.14%)
Aug 21, 2023 7.831 7.870 7.591 7.676 192,601 -0.13(-1.61%)
Aug 18, 2023 7.753 7.855 7.622 7.802 226,442 -0.04(-0.49%)
Aug 17, 2023 7.908 8.025 7.831 7.841 229,409 -0.03(-0.37%)
Aug 16, 2023 7.773 8.025 7.773 7.870 262,429 +0.06(+0.74%)
Aug 15, 2023 7.986 8.010 7.744 7.811 355,185 -0.21(-2.66%)
Aug 14, 2023 7.967 8.083 7.778 8.025 357,344 +0.10(+1.22%)
Aug 11, 2023 7.870 8.025 7.666 7.928 398,763 +0.10(+1.24%)
Aug 10, 2023 7.928 8.053 7.753 7.831 635,573 -0.07(-0.92%)
Aug 09, 2023 8.044 8.257 7.802 7.904 962,612 -1.09(-12.12%)
Aug 08, 2023 8.819 9.139 8.616 8.994 397,401 +0.03(+0.32%)
Aug 07, 2023 8.732 9.100 8.669 8.965 385,745 +0.35(+4.05%)
Aug 04, 2023 8.635 8.771 8.596 8.616 284,128 -0.01(-0.17%)
Aug 03, 2023 8.693 8.693 8.441 8.630 280,413 -0.07(-0.84%)
Aug 02, 2023 8.878 8.878 8.655 8.703 209,468 -0.22(-2.50%)
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.