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 (%)
Feb 29, 2024 17.27 17.84 17.13 17.41 722,292 +0.43(+2.55%)
Feb 28, 2024 19.15 19.15 16.42 16.97 1,344,950 -2.08(-10.93%)
Feb 27, 2024 19.15 19.47 18.74 19.06 705,342 +0.03(+0.16%)
Feb 26, 2024 17.95 19.06 17.71 19.03 1,242,989 +1.23(+6.90%)
Feb 23, 2024 17.93 18.03 17.67 17.80 577,205 -0.23(-1.25%)
Feb 22, 2024 17.68 18.11 17.10 18.02 853,011 +0.35(+2.00%)
Feb 21, 2024 17.11 17.70 16.84 17.67 543,574 +0.51(+2.98%)
Feb 20, 2024 17.53 17.55 16.90 17.16 579,913 -0.52(-2.94%)
Feb 16, 2024 18.17 18.23 17.29 17.68 559,641 -0.31(-1.75%)
Feb 15, 2024 17.92 18.05 17.35 18.00 819,519 -0.08(-0.43%)
Feb 14, 2024 18.05 18.21 17.60 18.07 821,756 +0.27(+1.55%)
Feb 13, 2024 17.83 18.65 16.65 17.80 1,590,660 +1.19(+7.16%)
Feb 12, 2024 16.02 16.71 16.01 16.61 557,871 +0.72(+4.51%)
Feb 09, 2024 16.40 16.40 15.44 15.89 823,583 -0.42(-2.59%)
Feb 08, 2024 15.98 16.64 15.49 16.32 739,910 +0.27(+1.65%)
Feb 07, 2024 16.28 16.38 15.86 16.05 986,563 -0.24(-1.45%)
Feb 06, 2024 16.85 16.89 16.02 16.29 1,017,143 -0.48(-2.87%)
Feb 05, 2024 17.48 17.48 16.33 16.77 1,304,669 -0.98(-5.53%)
Feb 02, 2024 18.46 18.89 17.60 17.75 1,080,137 -0.86(-4.64%)
Feb 01, 2024 18.64 19.32 18.27 18.61 723,163 +0.07(+0.37%)
Jan 31, 2024 18.83 19.42 18.45 18.55 845,987 -0.23(-1.20%)
Jan 30, 2024 18.56 18.79 17.87 18.77 648,911 +0.32(+1.76%)
Jan 29, 2024 18.55 18.66 18.09 18.45 777,985 +0.10(+0.54%)
Jan 26, 2024 17.98 18.46 17.66 18.35 579,681 +0.52(+2.92%)
Jan 25, 2024 18.61 18.65 17.62 17.83 1,113,572 -0.77(-4.12%)
Jan 24, 2024 19.05 19.74 18.52 18.59 922,530 -0.27(-1.41%)
Jan 23, 2024 18.93 19.30 18.56 18.86 896,012 +0.12(+0.63%)
Jan 22, 2024 19.16 19.22 18.50 18.74 780,588 -0.82(-4.17%)
Jan 19, 2024 19.71 19.87 19.31 19.56 816,302 -0.07(-0.38%)
Jan 18, 2024 18.35 19.71 18.20 19.63 1,087,853 +1.40(+7.68%)
Jan 17, 2024 17.48 18.33 17.37 18.23 1,103,405 +0.42(+2.37%)
Jan 16, 2024 20.04 20.04 17.35 17.81 2,431,414 -2.60(-12.75%)
Jan 12, 2024 20.51 21.45 20.36 20.41 854,777 +0.00(+0.00%)
Jan 11, 2024 21.16 21.41 20.14 20.41 790,887 -0.64(-3.03%)
Jan 10, 2024 22.30 22.30 20.64 21.05 2,019,567 -0.95(-4.33%)
Jan 09, 2024 20.66 22.15 20.52 22.00 1,968,244 +1.54(+7.54%)
Jan 08, 2024 20.13 20.71 19.24 20.46 1,940,654 +0.42(+2.11%)
Jan 05, 2024 20.49 20.49 19.13 20.04 1,878,558 -0.25(-1.21%)
Jan 04, 2024 18.40 20.48 18.14 20.28 2,506,812 +1.89(+10.25%)
Jan 03, 2024 17.18 18.70 17.09 18.40 1,666,126 +1.08(+6.24%)
Jan 02, 2024 16.86 17.45 16.72 17.32 731,467 +0.44(+2.62%)
Dec 29, 2023 16.99 17.13 16.50 16.88 1,168,249 -0.04(-0.23%)
Dec 28, 2023 17.37 17.50 16.75 16.91 1,089,237 -0.61(-3.48%)
Dec 27, 2023 17.40 18.12 17.32 17.52 1,176,247 +0.18(+1.02%)
Dec 26, 2023 17.73 17.91 17.15 17.35 706,253 -0.12(-0.68%)
Dec 22, 2023 16.56 17.69 16.30 17.46 1,387,612 +1.05(+6.40%)
Dec 21, 2023 16.11 16.69 15.91 16.41 1,082,217 +0.45(+2.83%)
Dec 20, 2023 15.80 16.47 15.80 15.96 915,247 +0.12(+0.74%)
Dec 19, 2023 15.27 16.19 15.27 15.84 839,484 +0.63(+4.13%)
Dec 18, 2023 14.90 15.83 14.90 15.22 1,086,601 +0.37(+2.52%)
Dec 15, 2023 14.81 15.13 14.58 14.84 2,127,141 +0.18(+1.21%)
Dec 14, 2023 15.24 15.42 14.58 14.67 2,071,464 -0.67(-4.36%)
Dec 13, 2023 15.34 15.56 15.10 15.33 1,233,462 +0.06(+0.42%)
Dec 12, 2023 15.92 15.92 15.25 15.27 1,181,741 -0.62(-3.92%)
Dec 11, 2023 16.38 16.58 14.81 15.89 3,919,327 -0.59(-3.58%)
Dec 08, 2023 16.80 17.54 16.39 16.48 1,610,893 -0.31(-1.87%)
Dec 07, 2023 17.66 17.66 16.64 16.80 1,651,867 -0.38(-2.23%)
Dec 06, 2023 17.60 18.27 17.02 17.18 2,489,346 -0.12(-0.68%)
Dec 05, 2023 16.62 18.36 16.62 17.30 2,319,244 +0.60(+3.59%)
Dec 04, 2023 17.20 17.20 16.46 16.70 1,082,654 -0.48(-2.80%)
Dec 01, 2023 16.39 17.78 16.38 17.18 1,994,719 +0.78(+4.73%)
Nov 30, 2023 16.23 16.59 15.97 16.40 791,588 +0.28(+1.74%)
Nov 29, 2023 16.54 16.58 15.89 16.12 969,652 -0.39(-2.36%)
Nov 28, 2023 17.01 17.09 16.30 16.51 960,632 -0.46(-2.70%)
Nov 27, 2023 16.86 17.15 16.50 16.97 937,877 +0.29(+1.75%)
Nov 24, 2023 17.12 17.74 16.64 16.68 976,902 -0.39(-2.28%)
Nov 22, 2023 16.24 17.12 15.90 17.07 1,436,342 +0.81(+4.98%)
Nov 21, 2023 15.66 16.30 15.55 16.26 1,268,845 +0.24(+1.52%)
Nov 20, 2023 16.66 16.91 15.86 16.02 1,512,170 -0.64(-3.86%)
Nov 17, 2023 16.10 16.78 15.50 16.66 1,696,458 +0.45(+2.77%)
Nov 16, 2023 17.52 18.57 15.50 16.21 3,408,514 -1.34(-7.61%)
Nov 15, 2023 17.82 17.96 16.68 17.55 2,522,988 -0.14(-0.77%)
Nov 14, 2023 18.32 19.44 17.61 17.68 3,728,546 -0.16(-0.87%)
Nov 13, 2023 17.55 19.25 17.40 17.84 5,563,901 +0.81(+4.75%)
Nov 10, 2023 16.11 17.26 15.31 17.03 3,260,517 +1.44(+9.26%)
Nov 09, 2023 12.99 16.10 11.84 15.59 4,841,043 +4.18(+36.67%)
Nov 08, 2023 12.21 12.21 11.16 11.41 559,028 +0.27(+2.45%)
Nov 07, 2023 11.57 11.59 10.97 11.13 337,534 -0.49(-4.19%)
Nov 06, 2023 12.08 12.08 11.47 11.62 228,052 -0.20(-1.73%)
Nov 03, 2023 12.06 12.16 11.70 11.82 265,872 -0.10(-0.82%)
Nov 02, 2023 12.01 12.52 11.88 11.92 498,544 -0.01(-0.08%)
Nov 01, 2023 11.61 11.94 11.44 11.93 312,099 +0.45(+3.90%)
Oct 31, 2023 11.64 11.75 11.30 11.48 287,256 -0.19(-1.59%)
Oct 30, 2023 11.74 11.98 11.46 11.67 222,835 +0.02(+0.17%)
Oct 27, 2023 11.68 11.72 11.48 11.65 198,614 +0.00(+0.00%)
Oct 26, 2023 11.53 11.84 11.29 11.65 275,711 +0.06(+0.50%)
Oct 25, 2023 11.49 11.64 11.34 11.59 311,946 +0.03(+0.25%)
Oct 24, 2023 11.62 11.91 11.55 11.56 360,396 +0.03(+0.25%)
Oct 23, 2023 11.47 11.71 11.38 11.53 349,250 -0.01(-0.08%)
Oct 20, 2023 12.05 12.21 11.47 11.54 419,590 -0.49(-4.05%)
Oct 19, 2023 12.13 12.21 11.86 12.03 432,849 -0.08(-0.64%)
Oct 18, 2023 12.30 12.47 12.05 12.11 691,580 -0.14(-1.11%)
Oct 17, 2023 9.953 12.25 9.953 12.24 1,960,641 +2.74(+28.82%)
Oct 16, 2023 9.729 9.757 9.420 9.505 399,430 -0.17(-1.71%)
Oct 13, 2023 9.661 9.856 9.583 9.670 251,245 +0.02(+0.20%)
Oct 12, 2023 9.826 9.904 9.476 9.651 263,358 -0.26(-2.65%)
Oct 11, 2023 9.982 10.04 9.807 9.914 254,619 -0.10(-0.97%)
Oct 10, 2023 9.992 10.12 9.924 10.01 242,814 +0.07(+0.69%)
Oct 09, 2023 9.680 9.992 9.680 9.943 220,437 +0.27(+2.82%)
Oct 06, 2023 9.641 9.778 9.534 9.670 211,748 +0.03(+0.35%)
Oct 05, 2023 9.515 9.885 9.515 9.636 384,141 +0.11(+1.18%)
Oct 04, 2023 9.807 9.807 9.329 9.524 476,569 -0.10(-1.01%)
Oct 03, 2023 9.817 9.875 9.417 9.622 397,177 -0.27(-2.76%)
Oct 02, 2023 10.64 10.64 9.617 9.895 684,013 -0.82(-7.64%)
Sep 29, 2023 10.62 10.91 10.53 10.71 449,834 +0.11(+1.01%)
Sep 28, 2023 10.43 10.90 10.43 10.61 590,919 +0.23(+2.26%)
Sep 27, 2023 9.456 10.64 9.383 10.37 1,064,955 +1.27(+13.92%)
Sep 26, 2023 9.154 9.300 9.008 9.105 349,211 -0.06(-0.64%)
Sep 25, 2023 8.696 9.251 9.125 9.164 361,574 +0.43(+4.91%)
Sep 22, 2023 8.744 8.822 8.627 8.735 161,485 +0.05(+0.56%)
Sep 21, 2023 8.647 8.783 8.501 8.686 268,260 -0.08(-0.89%)
Sep 20, 2023 8.852 9.047 8.686 8.764 274,137 -0.06(-0.66%)
Sep 19, 2023 8.647 8.939 8.647 8.822 355,347 +0.18(+2.03%)
Sep 18, 2023 8.813 9.027 8.627 8.647 340,260 -0.13(-1.44%)
Sep 15, 2023 8.559 8.988 8.559 8.774 837,067 +0.29(+3.45%)
Sep 14, 2023 8.189 8.549 8.164 8.481 451,069 +0.39(+4.82%)
Sep 13, 2023 7.809 8.179 7.701 8.091 530,963 +0.29(+3.75%)
Sep 12, 2023 7.701 7.877 7.677 7.799 417,697 +0.13(+1.65%)
Sep 11, 2023 7.750 7.867 7.633 7.672 270,710 -0.03(-0.38%)
Sep 08, 2023 7.633 7.750 7.565 7.701 256,076 +0.07(+0.89%)
Sep 07, 2023 7.760 7.896 7.589 7.633 489,833 -0.12(-1.51%)
Sep 06, 2023 7.828 8.004 7.662 7.750 318,171 -0.11(-1.36%)
Sep 05, 2023 7.848 7.984 7.760 7.857 316,548 -0.02(-0.25%)
Sep 01, 2023 7.653 7.984 7.653 7.877 309,495 +0.23(+3.06%)
Aug 31, 2023 7.721 7.857 7.604 7.643 327,285 -0.03(-0.44%)
Aug 30, 2023 7.658 7.773 7.562 7.677 233,548 +0.03(+0.38%)
Aug 29, 2023 7.523 7.735 7.457 7.648 168,826 +0.14(+1.92%)
Aug 28, 2023 7.485 7.600 7.399 7.504 275,453 +0.07(+0.90%)
Aug 25, 2023 7.639 7.657 7.341 7.437 347,474 -0.13(-1.77%)
Aug 24, 2023 7.639 7.735 7.552 7.571 257,096 -0.14(-1.87%)
Aug 23, 2023 7.687 7.735 7.591 7.715 217,078 +0.03(+0.37%)
Aug 22, 2023 7.639 7.696 7.543 7.687 214,420 +0.09(+1.14%)
Aug 21, 2023 7.754 7.792 7.516 7.600 194,517 -0.12(-1.61%)
Aug 18, 2023 7.677 7.778 7.547 7.725 228,694 -0.04(-0.49%)
Aug 17, 2023 7.830 7.946 7.754 7.763 231,691 -0.03(-0.37%)
Aug 16, 2023 7.696 7.946 7.696 7.792 265,040 +0.06(+0.74%)
Aug 15, 2023 7.907 7.931 7.667 7.735 358,718 -0.21(-2.66%)
Aug 14, 2023 7.888 8.003 7.701 7.946 360,899 +0.10(+1.22%)
Aug 11, 2023 7.792 7.946 7.591 7.850 402,729 +0.10(+1.24%)
Aug 10, 2023 7.850 7.973 7.677 7.754 641,896 -0.07(-0.92%)
Aug 09, 2023 7.965 8.176 7.725 7.826 972,187 -1.08(-12.12%)
Aug 08, 2023 8.733 9.049 8.531 8.905 401,354 +0.03(+0.32%)
Aug 07, 2023 8.646 9.011 8.584 8.876 389,582 +0.35(+4.05%)
Aug 04, 2023 8.550 8.685 8.512 8.531 286,955 -0.01(-0.17%)
Aug 03, 2023 8.608 8.608 8.358 8.545 283,202 -0.07(-0.84%)
Aug 02, 2023 8.790 8.790 8.569 8.617 211,552 -0.22(-2.50%)
Aug 01, 2023 8.790 8.972 8.742 8.838 216,020 +0.01(+0.11%)
Jul 31, 2023 8.646 9.040 8.646 8.828 476,259 +0.21(+2.45%)
Jul 28, 2023 8.589 8.685 8.493 8.617 174,842 +0.05(+0.56%)
Jul 27, 2023 8.608 8.656 8.483 8.569 202,844 -0.09(-1.00%)
Jul 26, 2023 8.828 8.867 8.536 8.656 296,212 -0.24(-2.70%)
Jul 25, 2023 8.876 9.040 8.795 8.896 286,577 +0.03(+0.38%)
Jul 24, 2023 8.435 8.963 8.377 8.862 225,513 +0.45(+5.30%)
Jul 21, 2023 8.349 8.512 8.253 8.416 344,438 +0.06(+0.69%)
Jul 20, 2023 8.493 8.493 8.157 8.358 406,961 -0.12(-1.36%)
Jul 19, 2023 8.685 8.819 8.430 8.473 399,992 -0.22(-2.54%)
Jul 18, 2023 8.147 8.886 8.128 8.694 594,095 +0.56(+6.84%)
Jul 17, 2023 8.013 8.243 8.013 8.138 470,456 +0.03(+0.35%)
Jul 14, 2023 8.387 8.473 7.936 8.109 424,561 -0.32(-3.76%)
Jul 13, 2023 8.435 8.617 8.349 8.425 392,936 +0.08(+0.92%)
Jul 12, 2023 8.723 8.790 8.320 8.349 376,296 -0.29(-3.33%)
Jul 11, 2023 8.713 8.780 8.454 8.637 471,889 -0.08(-0.88%)
Jul 10, 2023 8.550 8.896 8.521 8.713 254,689 +0.10(+1.17%)
Jul 07, 2023 8.253 8.761 8.147 8.613 494,706 +0.37(+4.48%)
Jul 06, 2023 8.291 8.339 8.032 8.243 363,527 -0.11(-1.26%)
Jul 05, 2023 8.301 8.780 8.147 8.349 649,531 +0.15(+1.87%)
Jul 03, 2023 8.157 8.339 8.100 8.195 213,918 +0.10(+1.18%)
Jun 30, 2023 8.166 8.243 7.965 8.099 333,062 +0.01(+0.12%)
Jun 29, 2023 7.773 8.118 7.725 8.090 309,265 +0.32(+4.07%)
Jun 28, 2023 7.917 7.917 7.610 7.773 377,846 -0.12(-1.58%)
Jun 27, 2023 7.840 8.128 7.571 7.898 554,035 +0.09(+1.11%)
Jun 26, 2023 8.262 8.387 7.725 7.811 516,134 -0.41(-5.02%)
Jun 23, 2023 7.706 8.704 7.706 8.224 1,306,893 +0.47(+6.06%)
Jun 22, 2023 7.447 7.754 7.264 7.754 473,012 -1.42(-15.48%)
Jun 21, 2023 9.088 9.241 8.927 9.174 319,592 +0.04(+0.42%)
Jun 20, 2023 8.598 9.326 8.464 9.136 568,721 +0.49(+5.66%)
Jun 16, 2023 8.493 8.704 8.454 8.646 451,256 +0.16(+1.92%)
Jun 15, 2023 8.281 8.541 8.147 8.483 324,277 -1.08(-11.29%)
May 08, 2023 9.572 9.752 9.212 9.563 628,353 +0.15(+1.61%)
May 05, 2023 8.141 9.420 8.041 9.411 1,133,263 +1.55(+19.78%)
May 04, 2023 7.885 8.236 7.383 7.857 1,546,864 +0.84(+12.03%)
May 03, 2023 7.117 7.373 7.013 7.013 346,978 -0.15(-2.12%)
May 02, 2023 7.449 7.497 7.046 7.165 539,714 -0.28(-3.82%)
May 01, 2023 7.752 7.771 7.402 7.449 392,527 -0.26(-3.32%)
Apr 28, 2023 7.752 7.814 7.610 7.705 270,283 -0.09(-1.22%)
Apr 27, 2023 7.686 7.951 7.525 7.800 341,862 +0.09(+1.23%)
Apr 26, 2023 7.743 7.914 7.661 7.705 306,452 +0.00(+0.00%)
Apr 25, 2023 7.904 7.904 7.629 7.705 393,807 -0.34(-4.24%)
Apr 24, 2023 7.914 8.084 7.752 8.046 299,809 +0.11(+1.43%)
Apr 21, 2023 8.150 8.165 7.762 7.932 517,269 -0.27(-3.24%)
Apr 20, 2023 8.245 8.368 8.113 8.198 370,284 -0.15(-1.82%)
Apr 19, 2023 8.349 8.387 8.184 8.349 250,378 -0.06(-0.68%)
Apr 18, 2023 8.482 8.558 8.283 8.406 233,140 -0.04(-0.45%)
Apr 17, 2023 8.340 8.539 8.331 8.444 415,637 +0.16(+1.95%)
Apr 14, 2023 8.425 8.567 8.075 8.283 312,858 -0.14(-1.69%)
Apr 13, 2023 8.236 8.511 8.188 8.425 456,650 +0.24(+2.89%)
Apr 12, 2023 8.226 8.387 8.046 8.188 253,974 +0.02(+0.23%)
Apr 11, 2023 8.169 8.302 8.113 8.169 268,481 +0.11(+1.41%)
Apr 10, 2023 8.150 8.283 8.037 8.056 190,708 -0.09(-1.16%)
Apr 06, 2023 8.293 8.316 8.103 8.150 226,352 -0.09(-1.15%)
Apr 05, 2023 8.302 8.302 8.008 8.245 284,003 -0.13(-1.53%)
Apr 04, 2023 8.444 8.577 8.274 8.373 321,448 -0.10(-1.17%)
Apr 03, 2023 8.520 8.530 8.169 8.473 367,655 +0.12(+1.48%)
Mar 31, 2023 8.340 8.492 8.290 8.349 329,933 +0.05(+0.57%)
Mar 30, 2023 8.368 8.425 8.193 8.302 407,241 +0.01(+0.11%)
Mar 29, 2023 8.463 8.501 8.250 8.293 299,248 -0.06(-0.68%)
Mar 28, 2023 8.283 8.539 8.236 8.349 385,896 +0.08(+0.92%)
Mar 27, 2023 8.255 8.349 8.018 8.274 272,199 +0.14(+1.75%)
Mar 24, 2023 7.800 8.141 7.696 8.132 300,635 +0.23(+2.88%)
Mar 23, 2023 8.037 8.274 7.838 7.904 374,077 -0.09(-1.18%)
Mar 22, 2023 8.321 8.341 7.999 7.999 598,494 -0.26(-3.10%)
Mar 21, 2023 8.046 8.331 7.999 8.255 844,700 +0.31(+3.94%)
Mar 20, 2023 8.122 8.264 7.932 7.942 231,881 -0.10(-1.30%)
Mar 17, 2023 8.122 8.274 7.961 8.046 478,140 -0.16(-1.96%)
Mar 16, 2023 8.046 8.368 7.895 8.207 452,177 +0.05(+0.58%)
Mar 15, 2023 8.710 8.710 8.056 8.160 949,978 -0.80(-8.89%)
Mar 14, 2023 9.155 9.326 8.776 8.956 450,449 -0.01(-0.11%)
Mar 13, 2023 8.956 9.326 8.899 8.966 541,619 -0.32(-3.47%)
Mar 10, 2023 8.956 9.572 8.956 9.288 632,695 +0.27(+2.94%)
Mar 09, 2023 9.439 9.946 8.994 9.022 877,385 -0.42(-4.42%)
Mar 08, 2023 9.449 9.638 9.383 9.439 420,228 +0.04(+0.45%)
Mar 07, 2023 9.610 9.695 9.316 9.397 415,721 -0.28(-2.89%)
Mar 06, 2023 10.29 10.34 9.592 9.676 483,032 -0.62(-5.99%)
Mar 03, 2023 9.951 10.40 9.894 10.29 633,184 +0.39(+3.92%)
Mar 02, 2023 9.714 9.946 9.610 9.904 333,519 +0.13(+1.36%)
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.