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 (%)
Feb 28, 2023 9.327 9.601 9.224 9.394 341,607 +0.07(+0.76%)
Feb 27, 2023 9.034 9.341 8.987 9.323 263,782 +0.42(+4.71%)
Feb 24, 2023 9.118 9.122 8.731 8.903 370,127 -0.24(-2.65%)
Feb 23, 2023 9.360 9.537 8.987 9.146 459,370 -0.16(-1.70%)
Feb 22, 2023 9.323 9.472 9.230 9.304 498,007 -0.08(-0.89%)
Feb 21, 2023 9.845 10.00 9.258 9.388 499,186 -0.50(-5.09%)
Feb 17, 2023 10.10 10.10 9.719 9.891 394,440 -0.21(-2.03%)
Feb 16, 2023 9.491 10.32 9.444 10.10 689,246 +0.46(+4.74%)
Feb 15, 2023 9.481 9.672 9.407 9.640 267,421 +0.01(+0.10%)
Feb 14, 2023 9.062 9.700 8.922 9.630 475,000 +0.46(+4.98%)
Feb 13, 2023 9.481 9.491 9.155 9.174 314,725 -0.29(-3.05%)
Feb 10, 2023 9.285 9.495 9.034 9.463 283,454 +0.20(+2.11%)
Feb 09, 2023 9.397 9.425 9.160 9.267 264,179 -0.07(-0.70%)
Feb 08, 2023 9.565 9.565 9.276 9.332 320,548 -0.23(-2.44%)
Feb 07, 2023 9.463 9.630 9.248 9.565 265,416 +0.12(+1.28%)
Feb 06, 2023 9.649 9.761 9.351 9.444 328,733 -0.28(-2.88%)
Feb 03, 2023 9.770 10.01 9.649 9.724 376,443 -0.04(-0.38%)
Feb 02, 2023 9.789 9.910 9.601 9.761 435,271 -0.04(-0.38%)
Feb 01, 2023 9.733 9.845 9.481 9.798 308,182 +0.07(+0.77%)
Jan 31, 2023 9.686 9.918 9.630 9.724 234,873 +0.01(+0.10%)
Jan 30, 2023 9.463 9.752 9.295 9.714 223,284 +0.23(+2.46%)
Jan 27, 2023 9.696 9.798 9.435 9.481 272,178 -0.14(-1.45%)
Jan 26, 2023 9.863 10.07 9.113 9.621 477,203 -0.15(-1.53%)
Jan 25, 2023 9.891 9.947 9.509 9.770 411,524 -0.07(-0.76%)
Jan 24, 2023 9.724 9.882 9.560 9.845 253,151 +0.10(+1.05%)
Jan 23, 2023 9.938 10.06 9.602 9.742 276,434 -0.08(-0.85%)
Jan 20, 2023 9.714 9.910 9.537 9.826 298,866 +0.20(+2.03%)
Jan 19, 2023 9.239 9.649 8.996 9.630 521,827 +0.25(+2.68%)
Jan 18, 2023 9.369 9.733 9.351 9.379 657,999 +0.10(+1.11%)
Jan 17, 2023 8.754 9.337 8.754 9.276 519,801 +0.53(+6.08%)
Jan 13, 2023 8.596 8.791 8.456 8.745 210,751 +0.11(+1.30%)
Jan 12, 2023 8.521 8.829 8.409 8.633 384,564 +0.27(+3.23%)
Jan 11, 2023 8.540 8.630 8.232 8.363 297,490 -0.05(-0.55%)
Jan 10, 2023 8.558 8.628 8.260 8.409 285,954 -0.06(-0.66%)
Jan 09, 2023 8.614 8.782 8.432 8.465 398,954 -0.09(-1.09%)
Jan 06, 2023 8.251 8.707 8.251 8.558 377,033 +0.38(+4.68%)
Jan 05, 2023 8.064 8.232 7.980 8.176 301,218 +0.15(+1.86%)
Jan 04, 2023 7.831 8.078 7.570 8.027 307,219 +0.17(+2.14%)
Jan 03, 2023 8.195 8.251 7.746 7.859 591,148 -0.34(-4.10%)
Dec 30, 2022 8.120 8.255 8.064 8.195 370,781 +0.04(+0.46%)
Dec 29, 2022 8.027 8.251 8.027 8.157 303,327 +0.16(+1.98%)
Dec 28, 2022 8.652 8.652 7.868 7.999 485,024 -0.68(-7.84%)
Dec 27, 2022 8.642 8.736 8.512 8.680 230,819 +0.08(+0.98%)
Dec 23, 2022 8.568 8.801 8.540 8.596 185,798 +0.06(+0.66%)
Dec 22, 2022 8.381 8.568 8.232 8.540 372,068 +0.16(+1.89%)
Dec 21, 2022 8.269 8.465 8.157 8.381 273,513 +0.21(+2.63%)
Dec 20, 2022 8.120 8.446 8.120 8.167 390,879 +0.06(+0.69%)
Dec 19, 2022 8.213 8.288 8.008 8.111 574,075 -0.08(-1.02%)
Dec 16, 2022 8.297 8.577 8.101 8.195 659,259 -0.16(-1.90%)
Dec 15, 2022 8.157 8.465 8.022 8.353 522,635 +0.15(+1.82%)
Dec 14, 2022 8.437 8.488 8.139 8.204 334,652 -0.23(-2.76%)
Dec 13, 2022 8.502 8.661 8.223 8.437 1,034,349 +0.18(+2.14%)
Dec 12, 2022 8.335 8.335 7.990 8.260 865,275 -0.13(-1.56%)
Dec 09, 2022 8.596 8.624 8.064 8.390 1,031,318 -0.20(-2.28%)
Dec 08, 2022 10.38 10.48 8.477 8.586 1,903,629 -1.66(-16.20%)
Dec 07, 2022 10.72 10.72 10.16 10.25 379,919 -0.50(-4.68%)
Dec 06, 2022 10.63 10.88 10.60 10.75 454,391 +0.30(+2.86%)
Dec 05, 2022 10.65 10.93 10.44 10.45 386,810 -0.27(-2.52%)
Dec 02, 2022 10.47 10.91 10.47 10.72 284,535 +0.09(+0.88%)
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.