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 (-3.71%)
Streaming Delayed Price Updated: 12:52 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 (%)
Apr 30, 2019 5.873 6.166 5.864 6.062 239,034 +0.50(+8.91%)
Apr 29, 2019 5.413 5.566 5.359 5.566 72,176 +0.17(+3.18%)
Apr 26, 2019 5.278 5.494 5.223 5.395 81,915 +0.12(+2.22%)
Apr 25, 2019 5.269 5.305 5.160 5.278 19,514 -0.02(-0.34%)
Apr 24, 2019 5.269 5.305 5.135 5.296 26,150 -0.01(-0.17%)
Apr 23, 2019 5.214 5.386 5.214 5.305 28,211 +0.07(+1.38%)
Apr 22, 2019 5.160 5.269 5.133 5.232 19,244 +0.07(+1.40%)
Apr 18, 2019 5.142 5.250 5.088 5.160 18,511 +0.03(+0.53%)
Apr 17, 2019 5.070 5.233 5.070 5.133 37,633 +0.12(+2.34%)
Apr 16, 2019 5.151 5.196 5.007 5.016 35,741 -0.18(-3.47%)
Apr 15, 2019 5.223 5.232 5.133 5.196 33,872 +0.03(+0.52%)
Apr 12, 2019 5.097 5.205 5.043 5.169 61,741 +0.12(+2.32%)
Apr 11, 2019 5.205 5.271 5.034 5.052 46,678 -0.17(-3.28%)
Apr 10, 2019 5.250 5.350 5.174 5.223 49,749 -0.04(-0.69%)
Apr 09, 2019 5.675 5.711 5.241 5.260 143,860 -0.40(-7.02%)
Apr 08, 2019 5.801 5.909 5.647 5.656 133,926 -0.23(-3.98%)
Apr 05, 2019 5.647 5.927 5.629 5.891 152,192 +0.27(+4.82%)
Apr 04, 2019 5.503 5.675 5.494 5.620 133,130 +0.12(+2.13%)
Apr 03, 2019 5.377 5.575 5.187 5.503 120,175 +0.18(+3.39%)
Apr 02, 2019 5.422 5.422 5.151 5.323 112,119 -0.06(-1.17%)
Apr 01, 2019 5.260 5.440 5.223 5.386 102,124 +0.15(+2.93%)
Mar 29, 2019 5.296 5.413 5.205 5.232 52,763 -0.05(-0.85%)
Mar 28, 2019 5.133 5.386 5.034 5.278 98,487 +0.14(+2.81%)
Mar 27, 2019 5.250 5.260 4.980 5.133 131,152 -0.05(-1.04%)
Mar 26, 2019 5.269 5.269 4.863 5.187 368,958 -0.35(-6.35%)
Mar 25, 2019 5.620 5.738 5.467 5.539 39,505 -0.09(-1.60%)
Mar 22, 2019 5.954 6.089 5.629 5.629 102,533 -0.25(-4.29%)
Mar 21, 2019 5.557 6.144 5.557 5.882 67,689 +0.41(+7.59%)
Mar 20, 2019 5.476 5.810 4.962 5.467 184,918 +0.36(+7.07%)
Mar 19, 2019 5.070 5.124 4.926 5.106 98,430 +0.08(+1.62%)
Mar 18, 2019 4.854 5.133 4.790 5.025 105,601 +0.23(+4.70%)
Mar 15, 2019 4.899 4.953 4.772 4.799 52,873 -0.11(-2.21%)
Mar 14, 2019 4.962 4.971 4.890 4.908 75,281 -0.02(-0.37%)
Mar 13, 2019 4.881 5.088 4.646 4.926 36,995 +0.01(+0.18%)
Mar 12, 2019 4.790 4.998 4.772 4.917 47,328 +0.17(+3.61%)
Mar 11, 2019 4.763 4.890 4.551 4.745 42,766 +0.05(+1.15%)
Mar 08, 2019 4.799 4.799 4.601 4.691 30,704 -0.10(-2.07%)
Mar 07, 2019 4.736 4.908 4.610 4.790 64,063 +0.05(+1.14%)
Mar 06, 2019 5.007 5.007 4.520 4.736 112,762 -0.22(-4.37%)
Mar 05, 2019 4.908 4.998 4.835 4.953 31,623 +0.05(+1.10%)
Mar 04, 2019 4.899 5.025 4.826 4.899 39,739 -0.01(-0.18%)
Mar 01, 2019 4.872 4.962 4.872 4.908 52,541 +0.10(+2.06%)
Feb 28, 2019 5.070 5.142 4.781 4.808 58,677 -0.26(-5.16%)
Feb 27, 2019 4.890 5.115 4.890 5.070 40,604 +0.19(+3.88%)
Feb 26, 2019 4.817 5.016 4.781 4.881 117,068 +0.11(+2.27%)
Feb 25, 2019 5.368 5.413 4.538 4.772 280,604 -0.57(-10.64%)
Feb 22, 2019 5.476 5.494 5.323 5.341 48,661 +0.02(+0.34%)
Feb 21, 2019 5.296 5.422 5.287 5.323 29,106 +0.04(+0.68%)
Feb 20, 2019 5.314 5.476 5.241 5.287 111,076 -0.04(-0.68%)
Feb 19, 2019 5.323 5.413 5.269 5.323 53,396 -0.01(-0.17%)
Feb 15, 2019 5.467 5.467 5.278 5.332 80,142 -0.08(-1.50%)
Feb 14, 2019 5.341 5.521 5.305 5.413 18,300 +0.02(+0.33%)
Feb 13, 2019 5.431 5.431 5.359 5.395 21,178 -0.01(-0.17%)
Feb 12, 2019 5.350 5.431 5.287 5.404 31,234 +0.08(+1.53%)
Feb 11, 2019 5.377 5.377 5.269 5.323 49,631 -0.05(-0.84%)
Feb 08, 2019 5.341 5.395 5.296 5.368 103,863 +0.05(+0.85%)
Feb 07, 2019 5.377 5.399 5.241 5.323 59,317 -0.10(-1.83%)
Feb 06, 2019 5.521 5.521 5.377 5.422 35,795 -0.02(-0.33%)
Feb 05, 2019 5.332 5.458 5.332 5.440 32,804 +0.12(+2.20%)
Feb 04, 2019 5.476 5.774 5.323 5.323 85,016 -0.14(-2.64%)
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.