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 (%)
Dec 29, 2017 6.207 6.207 6.207 0 -0.11(-1.71%)
Dec 28, 2017 6.135 6.342 6.089 6.315 126,263 +0.14(+2.19%)
Dec 27, 2017 6.541 6.541 6.080 6.180 246,912 -0.15(-2.42%)
Dec 26, 2017 5.675 6.459 5.665 6.333 286,853 +0.82(+14.89%)
Dec 22, 2017 5.124 5.602 5.070 5.512 157,641 +0.44(+8.72%)
Dec 21, 2017 5.133 5.456 4.998 5.070 59,307 -0.05(-1.06%)
Dec 20, 2017 4.926 5.359 4.881 5.124 130,620 +0.26(+5.38%)
Dec 19, 2017 4.745 5.070 4.700 4.863 106,436 +0.15(+3.26%)
Dec 18, 2017 4.375 4.763 4.375 4.709 84,105 +0.16(+3.57%)
Dec 15, 2017 4.574 4.858 4.448 4.547 146,685 +0.01(+0.20%)
Dec 14, 2017 4.511 4.885 4.502 4.538 105,957 +0.00(+0.00%)
Dec 13, 2017 4.520 4.745 4.448 4.538 112,985 +0.03(+0.60%)
Dec 12, 2017 4.709 4.917 4.439 4.511 103,952 -0.19(-4.03%)
Dec 11, 2017 4.366 4.966 4.366 4.700 129,176 +0.25(+5.68%)
Dec 08, 2017 4.411 4.491 4.339 4.448 62,162 +0.08(+1.86%)
Dec 07, 2017 4.402 4.493 4.330 4.366 172,246 -0.02(-0.41%)
Dec 06, 2017 4.240 4.330 4.240 4.384 248,816 +0.14(+3.18%)
Dec 05, 2017 4.393 4.393 4.231 4.249 202,365 -0.14(-3.29%)
Dec 04, 2017 4.466 4.547 4.348 4.393 113,659 +0.09(+2.10%)
Dec 01, 2017 4.375 4.538 4.258 4.303 226,815 +0.02(+0.42%)
Nov 30, 2017 4.214 4.565 4.214 4.285 218,439 -0.05(-1.04%)
Nov 29, 2017 4.384 4.709 4.258 4.330 294,031 -0.03(-0.62%)
Nov 28, 2017 4.240 4.421 4.240 4.357 153,259 +0.08(+1.90%)
Nov 27, 2017 4.015 4.411 4.015 4.276 548,258 +0.30(+7.48%)
Nov 24, 2017 3.762 4.060 3.699 3.978 255,325 +0.29(+7.82%)
Nov 22, 2017 3.762 3.780 3.645 3.690 106,630 -0.05(-1.45%)
Nov 21, 2017 3.762 3.924 3.717 3.744 183,470 -0.05(-1.19%)
Nov 20, 2017 3.789 3.879 3.753 3.789 207,588 -0.01(-0.24%)
Nov 17, 2017 3.789 3.866 3.717 3.798 276,621 +0.09(+2.43%)
Nov 16, 2017 3.609 3.881 3.609 3.708 253,457 +0.11(+3.01%)
Nov 15, 2017 3.609 3.798 3.437 3.600 412,126 -0.10(-2.68%)
Nov 14, 2017 3.843 3.933 3.663 3.699 362,805 -0.18(-4.65%)
Nov 13, 2017 3.834 3.997 3.618 3.879 630,306 +0.01(+0.23%)
Nov 10, 2017 4.168 4.303 3.816 3.870 665,186 -0.42(-9.87%)
Nov 09, 2017 5.142 5.233 4.159 4.294 629,223 -1.12(-20.67%)
Nov 08, 2017 5.350 5.565 5.278 5.413 83,993 +0.15(+2.92%)
Nov 07, 2017 5.395 5.458 5.260 5.260 31,561 -0.14(-2.51%)
Nov 06, 2017 5.584 5.656 5.305 5.395 74,327 -0.10(-1.81%)
Nov 03, 2017 5.593 5.638 5.566 5.494 79,574 -0.01(-0.16%)
Nov 02, 2017 5.395 5.747 5.386 5.503 115,749 +0.05(+0.99%)
Nov 01, 2017 5.241 5.575 5.206 5.449 170,564 +0.16(+3.07%)
Oct 31, 2017 5.214 5.332 5.097 5.287 90,730 +0.11(+2.09%)
Oct 30, 2017 5.323 5.404 5.079 5.178 88,927 -0.16(-3.04%)
Oct 27, 2017 5.441 5.539 5.314 5.341 117,212 -0.08(-1.50%)
Oct 26, 2017 5.521 5.521 5.413 5.422 55,550 -0.10(-1.80%)
Oct 25, 2017 5.548 5.783 5.458 5.521 60,132 -0.05(-0.81%)
Oct 24, 2017 5.778 5.778 5.530 5.566 55,295 -0.03(-0.48%)
Oct 23, 2017 5.729 5.900 5.539 5.593 74,819 -0.10(-1.74%)
Oct 20, 2017 5.539 5.787 5.539 5.693 63,423 +0.18(+3.27%)
Oct 19, 2017 5.458 5.602 5.440 5.512 260,872 +0.03(+0.49%)
Oct 18, 2017 5.647 5.683 5.386 5.485 178,339 -0.16(-2.88%)
Oct 17, 2017 5.828 5.828 5.441 5.647 48,901 +0.20(+3.64%)
Oct 16, 2017 5.747 5.765 5.413 5.449 58,189 -0.15(-2.74%)
Oct 13, 2017 5.756 5.783 5.584 5.602 71,140 -0.12(-2.05%)
Oct 12, 2017 5.738 5.855 5.675 5.720 55,600 -0.08(-1.40%)
Oct 11, 2017 5.629 5.891 5.575 5.801 72,795 +0.14(+2.55%)
Oct 10, 2017 5.855 5.882 5.539 5.656 78,102 -0.22(-3.69%)
Oct 09, 2017 5.927 5.936 5.819 5.873 58,974 -0.10(-1.66%)
Oct 06, 2017 6.098 6.207 5.963 5.972 74,252 -0.20(-3.22%)
Oct 05, 2017 6.225 6.243 6.130 6.171 89,058 +0.04(+0.59%)
Oct 04, 2017 6.189 6.270 6.117 6.135 93,785 -0.05(-0.73%)
Oct 03, 2017 6.198 6.270 6.135 6.180 63,827 -0.05(-0.87%)
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.