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

Ramaco Resources Inc (NQ: METC )

13.12 -0.50 (-3.67%)
Streaming Delayed Price Updated: 1:11 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 29, 2019 3.161 3.161 3.073 3.073 16,802 -0.04(-1.16%)
Nov 27, 2019 3.190 3.415 3.082 3.109 158,233 -0.08(-2.54%)
Nov 26, 2019 3.073 3.388 3.073 3.190 192,337 +0.13(+4.41%)
Nov 25, 2019 2.885 3.073 2.885 3.055 38,030 +0.16(+5.59%)
Nov 22, 2019 2.993 3.020 2.867 2.894 35,608 +0.00(+0.00%)
Nov 21, 2019 2.903 2.984 2.786 2.894 38,978 +0.01(+0.31%)
Nov 20, 2019 2.804 2.966 2.786 2.885 64,862 +0.07(+2.56%)
Nov 19, 2019 2.831 2.849 2.732 2.813 45,904 -0.02(-0.64%)
Nov 18, 2019 2.867 2.921 2.759 2.831 40,275 -0.03(-0.94%)
Nov 15, 2019 2.867 2.921 2.858 2.858 38,723 +0.02(+0.63%)
Nov 14, 2019 3.029 3.091 2.813 2.840 63,305 -0.20(-6.51%)
Nov 13, 2019 3.055 3.082 2.961 3.038 86,436 -0.06(-2.03%)
Nov 12, 2019 3.136 3.136 3.055 3.100 45,706 -0.01(-0.29%)
Nov 11, 2019 3.280 3.289 3.064 3.109 42,152 -0.22(-6.49%)
Nov 08, 2019 3.073 3.325 3.011 3.325 33,938 +0.21(+6.63%)
Nov 07, 2019 3.208 3.235 2.911 3.118 89,434 -0.09(-2.80%)
Nov 06, 2019 3.325 3.361 3.055 3.208 117,263 -0.33(-9.39%)
Nov 05, 2019 3.469 3.749 3.469 3.541 62,681 +0.11(+3.14%)
Nov 04, 2019 3.343 3.451 3.343 3.433 39,257 +0.11(+3.24%)
Nov 01, 2019 3.253 3.388 3.226 3.325 32,603 +0.13(+4.23%)
Oct 31, 2019 3.199 3.217 3.154 3.190 26,046 -0.03(-0.84%)
Oct 30, 2019 3.217 3.397 3.190 3.217 70,892 +0.00(+0.00%)
Oct 29, 2019 3.271 3.307 3.145 3.217 109,688 -0.06(-1.92%)
Oct 28, 2019 3.235 3.415 3.235 3.280 62,435 -0.04(-1.08%)
Oct 25, 2019 3.246 3.379 3.210 3.316 17,136 +0.11(+3.36%)
Oct 24, 2019 3.289 3.303 3.163 3.208 18,630 -0.07(-2.19%)
Oct 23, 2019 3.325 3.325 3.190 3.280 32,747 -0.03(-0.82%)
Oct 22, 2019 3.361 3.379 3.235 3.307 59,830 -0.05(-1.60%)
Oct 21, 2019 3.235 3.460 3.213 3.361 144,963 +0.13(+4.18%)
Oct 18, 2019 3.181 3.244 3.109 3.226 20,697 +0.00(+0.00%)
Oct 17, 2019 3.118 3.235 3.118 3.226 25,053 +0.12(+3.76%)
Oct 16, 2019 3.172 3.226 3.100 3.109 35,043 -0.07(-2.26%)
Oct 15, 2019 3.190 3.280 3.163 3.181 33,762 -0.04(-1.39%)
Oct 14, 2019 3.244 3.280 3.170 3.226 37,949 -0.02(-0.55%)
Oct 11, 2019 3.100 3.352 3.032 3.244 58,197 +0.21(+6.80%)
Oct 10, 2019 3.020 3.091 2.885 3.038 64,179 +0.04(+1.20%)
Oct 09, 2019 3.020 3.154 2.981 3.002 35,401 +0.07(+2.45%)
Oct 08, 2019 3.154 3.198 2.921 2.930 83,310 -0.30(-9.19%)
Oct 07, 2019 3.271 3.349 3.208 3.226 49,135 +0.02(+0.56%)
Oct 04, 2019 3.235 3.244 3.118 3.208 23,812 -0.02(-0.56%)
Oct 03, 2019 3.230 3.343 3.154 3.226 16,696 -0.04(-1.10%)
Oct 02, 2019 3.109 3.280 3.029 3.262 87,067 +0.11(+3.42%)
Oct 01, 2019 3.361 3.446 3.109 3.154 83,176 -0.20(-6.02%)
Sep 30, 2019 3.415 3.505 3.352 3.357 97,945 -0.08(-2.23%)
Sep 27, 2019 3.415 3.496 3.379 3.433 20,029 +0.04(+1.06%)
Sep 26, 2019 3.433 3.505 3.373 3.397 27,131 -0.02(-0.53%)
Sep 25, 2019 3.379 3.523 3.352 3.415 137,477 +0.04(+1.06%)
Sep 24, 2019 3.595 3.604 3.370 3.379 54,839 -0.21(-5.76%)
Sep 23, 2019 3.460 3.595 3.423 3.586 70,737 +0.12(+3.37%)
Sep 20, 2019 3.604 3.667 3.469 3.469 148,330 -0.17(-4.69%)
Sep 19, 2019 3.738 3.747 3.505 3.640 65,994 -0.10(-2.64%)
Sep 18, 2019 3.900 3.900 3.640 3.738 79,360 -0.19(-4.81%)
Sep 17, 2019 4.107 4.107 3.873 3.927 67,704 -0.20(-4.79%)
Sep 16, 2019 4.296 4.323 4.089 4.125 60,926 -0.12(-2.75%)
Sep 13, 2019 4.278 4.386 4.161 4.242 47,625 +0.01(+0.21%)
Sep 12, 2019 4.403 4.403 4.062 4.233 75,059 -0.24(-5.42%)
Sep 11, 2019 4.457 4.502 4.233 4.475 115,806 +0.05(+1.22%)
Sep 10, 2019 4.116 4.448 4.116 4.421 109,373 +0.31(+7.42%)
Sep 09, 2019 4.008 4.233 3.972 4.116 114,219 +0.15(+3.86%)
Sep 06, 2019 3.918 3.972 3.838 3.963 49,072 +0.11(+2.80%)
Sep 05, 2019 3.882 3.981 3.792 3.855 55,026 +0.04(+1.18%)
Sep 04, 2019 3.828 3.972 3.783 3.810 55,816 +0.04(+0.95%)
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.