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 (%)
Nov 30, 2018 4.718 4.962 4.610 4.781 105,415 +0.09(+1.92%)
Nov 29, 2018 5.106 5.142 4.673 4.691 52,031 -0.42(-8.29%)
Nov 28, 2018 4.781 5.142 4.574 5.115 73,227 +0.33(+6.98%)
Nov 27, 2018 4.393 4.781 4.339 4.781 73,995 +0.37(+8.38%)
Nov 26, 2018 4.872 4.881 4.384 4.411 83,523 -0.46(-9.44%)
Nov 23, 2018 5.151 5.151 4.745 4.872 34,029 -0.32(-6.25%)
Nov 21, 2018 5.196 5.196 5.196 0 +0.39(+8.07%)
Nov 20, 2018 4.962 4.962 4.375 4.808 242,823 -0.18(-3.62%)
Nov 19, 2018 5.287 5.528 4.926 4.989 144,762 -0.30(-5.63%)
Nov 16, 2018 5.124 5.386 5.097 5.287 140,664 +0.14(+2.81%)
Nov 15, 2018 5.296 5.341 5.025 5.142 113,681 -0.22(-4.04%)
Nov 14, 2018 5.070 5.954 5.034 5.359 353,324 +0.24(+4.76%)
Nov 13, 2018 5.350 5.350 5.106 5.115 106,038 -0.23(-4.38%)
Nov 12, 2018 5.377 5.386 4.966 5.350 115,031 -0.03(-0.50%)
Nov 09, 2018 5.449 5.720 5.187 5.377 277,560 -0.09(-1.65%)
Nov 08, 2018 5.855 5.893 5.278 5.467 369,486 -0.72(-11.66%)
Nov 07, 2018 6.640 6.666 6.089 6.189 130,355 -0.46(-6.92%)
Nov 06, 2018 7.055 7.055 6.441 6.649 163,977 -0.38(-5.39%)
Nov 05, 2018 7.019 7.152 6.847 7.028 45,984 +0.02(+0.26%)
Nov 02, 2018 7.037 7.091 6.901 7.010 58,970 -0.06(-0.89%)
Nov 01, 2018 6.739 7.163 6.721 7.073 53,828 +0.35(+5.23%)
Oct 31, 2018 6.243 6.901 6.180 6.721 75,410 +0.55(+8.92%)
Oct 30, 2018 6.153 6.333 6.080 6.171 40,485 -0.03(-0.44%)
Oct 29, 2018 6.550 6.676 6.044 6.198 68,273 -0.30(-4.58%)
Oct 26, 2018 6.315 6.694 6.306 6.495 69,279 +0.09(+1.41%)
Oct 25, 2018 6.288 6.468 6.153 6.405 65,354 +0.08(+1.28%)
Oct 24, 2018 6.766 6.820 6.315 6.324 116,594 -0.49(-7.15%)
Oct 23, 2018 6.919 7.001 6.694 6.811 47,000 -0.19(-2.71%)
Oct 22, 2018 7.028 7.073 6.856 7.001 36,198 -0.05(-0.77%)
Oct 19, 2018 7.226 7.253 6.784 7.055 90,783 -0.18(-2.49%)
Oct 18, 2018 7.452 7.524 7.172 7.235 83,400 -0.23(-3.14%)
Oct 17, 2018 7.443 7.479 7.244 7.470 34,615 +0.02(+0.24%)
Oct 16, 2018 7.416 7.533 7.398 7.452 60,391 +0.03(+0.36%)
Oct 15, 2018 7.271 7.634 7.271 7.425 54,343 +0.23(+3.13%)
Oct 12, 2018 7.298 7.416 7.091 7.199 45,003 -0.08(-1.12%)
Oct 11, 2018 7.235 7.398 6.919 7.280 53,650 +0.04(+0.50%)
Oct 10, 2018 7.470 7.488 7.226 7.244 45,330 -0.25(-3.37%)
Oct 09, 2018 7.461 7.668 7.289 7.497 116,343 +0.08(+1.09%)
Oct 08, 2018 7.407 7.497 7.253 7.416 102,904 +0.03(+0.37%)
Oct 05, 2018 7.325 7.398 7.208 7.389 112,509 +0.06(+0.86%)
Oct 04, 2018 7.443 7.542 7.244 7.325 134,116 -0.12(-1.58%)
Oct 03, 2018 7.181 7.470 7.181 7.443 148,268 +0.27(+3.77%)
Oct 02, 2018 7.055 7.316 6.974 7.172 82,862 +0.19(+2.71%)
Oct 01, 2018 6.766 7.244 6.757 6.983 130,114 +0.25(+3.75%)
Sep 28, 2018 6.820 7.064 6.685 6.730 63,626 -0.08(-1.19%)
Sep 27, 2018 7.217 7.217 6.784 6.811 73,321 -0.24(-3.45%)
Sep 26, 2018 7.091 7.127 6.815 7.055 62,956 +0.00(+0.00%)
Sep 25, 2018 6.658 7.136 6.577 7.055 179,768 +0.49(+7.42%)
Sep 24, 2018 6.676 7.244 6.568 6.568 80,960 -0.11(-1.62%)
Sep 21, 2018 6.730 6.771 6.604 6.676 143,435 -0.05(-0.80%)
Sep 20, 2018 7.010 7.073 6.685 6.730 125,640 -0.22(-3.12%)
Sep 19, 2018 6.938 7.154 6.820 6.947 119,917 +0.04(+0.52%)
Sep 18, 2018 7.082 7.227 6.856 6.910 68,971 -0.14(-1.92%)
Sep 17, 2018 7.055 7.416 6.947 7.046 138,321 +0.01(+0.13%)
Sep 14, 2018 7.181 7.434 6.983 7.037 174,805 -0.10(-1.39%)
Sep 13, 2018 7.235 7.235 7.046 7.136 37,364 -0.06(-0.88%)
Sep 12, 2018 6.919 7.226 6.829 7.199 133,296 +0.27(+3.91%)
Sep 11, 2018 6.856 6.992 6.631 6.928 43,052 +0.05(+0.66%)
Sep 10, 2018 6.631 7.037 6.631 6.883 154,784 +0.22(+3.25%)
Sep 07, 2018 6.938 6.992 6.631 6.667 105,193 -0.32(-4.52%)
Sep 06, 2018 6.938 7.109 6.856 6.983 70,573 +0.15(+2.25%)
Sep 05, 2018 6.856 6.965 6.658 6.829 159,327 -0.07(-1.05%)
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.