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 (%)
Jul 31, 2019 4.610 4.610 4.323 4.377 106,443 -0.27(-5.80%)
Jul 30, 2019 4.547 4.799 4.520 4.646 225,128 +0.08(+1.77%)
Jul 29, 2019 4.565 4.610 4.520 4.565 23,702 +0.00(+0.00%)
Jul 26, 2019 4.673 4.691 4.529 4.565 48,627 -0.09(-1.93%)
Jul 25, 2019 4.709 4.736 4.619 4.655 103,103 -0.03(-0.58%)
Jul 24, 2019 4.676 4.736 4.642 4.682 62,946 -0.04(-0.76%)
Jul 23, 2019 4.700 4.718 4.664 4.718 15,177 +0.05(+1.16%)
Jul 22, 2019 4.655 4.711 4.614 4.664 87,816 +0.04(+0.97%)
Jul 19, 2019 4.448 4.664 4.430 4.619 80,785 +0.22(+5.11%)
Jul 18, 2019 4.574 4.601 4.350 4.394 108,156 -0.18(-3.93%)
Jul 17, 2019 4.763 4.763 4.502 4.574 132,534 -0.13(-2.86%)
Jul 16, 2019 4.808 4.808 4.651 4.709 68,099 -0.05(-1.13%)
Jul 15, 2019 4.763 4.808 4.664 4.763 63,268 +0.02(+0.38%)
Jul 12, 2019 4.799 4.799 4.696 4.745 77,225 -0.01(-0.19%)
Jul 11, 2019 4.772 4.799 4.718 4.754 58,970 -0.02(-0.38%)
Jul 10, 2019 4.826 4.997 4.718 4.772 37,440 -0.02(-0.38%)
Jul 09, 2019 4.727 4.817 4.727 4.790 37,510 -0.03(-0.65%)
Jul 08, 2019 4.772 4.835 4.763 4.821 24,717 +0.03(+0.66%)
Jul 05, 2019 4.673 4.853 4.673 4.790 23,145 +0.07(+1.52%)
Jul 03, 2019 4.655 4.718 4.624 4.718 5,229 +0.01(+0.19%)
Jul 02, 2019 4.781 4.781 4.574 4.709 29,463 -0.13(-2.60%)
Jul 01, 2019 4.826 4.934 4.601 4.835 75,089 +0.05(+1.13%)
Jun 28, 2019 4.745 4.943 4.652 4.781 496,955 +0.09(+1.92%)
Jun 27, 2019 4.511 4.736 4.511 4.691 31,818 +0.16(+3.57%)
Jun 26, 2019 4.421 4.637 4.323 4.529 62,524 +0.13(+2.86%)
Jun 25, 2019 4.619 4.673 4.394 4.403 51,286 -0.29(-6.13%)
Jun 24, 2019 4.772 4.880 4.601 4.691 28,193 -0.11(-2.25%)
Jun 21, 2019 4.592 4.826 4.592 4.799 33,938 +0.17(+3.69%)
Jun 20, 2019 4.862 4.916 4.583 4.628 80,661 -0.25(-5.16%)
Jun 19, 2019 4.925 4.974 4.853 4.880 75,423 -0.01(-0.18%)
Jun 18, 2019 4.610 4.943 4.610 4.889 70,254 +0.26(+5.63%)
Jun 17, 2019 4.493 4.705 4.484 4.628 98,361 +0.10(+2.18%)
Jun 14, 2019 4.826 4.907 4.493 4.529 88,797 -0.33(-6.84%)
Jun 13, 2019 4.835 4.907 4.718 4.862 51,620 +0.05(+1.12%)
Jun 12, 2019 4.934 4.943 4.799 4.808 75,120 -0.13(-2.55%)
Jun 11, 2019 5.257 5.262 4.862 4.934 66,765 -0.32(-6.15%)
Jun 10, 2019 5.158 5.311 5.158 5.257 40,599 +0.05(+1.04%)
Jun 07, 2019 5.015 5.266 5.015 5.203 51,186 +0.16(+3.21%)
Jun 06, 2019 5.077 5.077 4.952 5.042 17,978 -0.02(-0.36%)
Jun 05, 2019 5.048 5.140 4.866 5.060 55,688 +0.03(+0.54%)
Jun 04, 2019 4.988 5.113 4.916 5.033 50,732 +0.13(+2.56%)
Jun 03, 2019 5.033 5.033 4.763 4.907 95,346 -0.15(-3.02%)
May 31, 2019 5.086 5.208 5.006 5.060 96,809 +0.01(+0.18%)
May 30, 2019 5.347 5.347 5.001 5.051 196,179 -0.58(-10.22%)
May 29, 2019 5.617 5.662 5.459 5.626 36,158 +0.01(+0.16%)
May 28, 2019 5.590 5.662 5.527 5.617 24,442 +0.04(+0.81%)
May 24, 2019 5.590 5.662 5.459 5.572 52,855 -0.01(-0.16%)
May 23, 2019 5.752 5.752 5.302 5.581 39,926 -0.23(-4.02%)
May 22, 2019 6.237 6.246 5.778 5.814 32,590 -0.27(-4.43%)
May 21, 2019 5.859 6.093 5.818 6.084 56,460 +0.32(+5.62%)
May 20, 2019 5.617 5.778 5.482 5.760 59,237 +0.12(+2.07%)
May 17, 2019 5.877 6.057 5.617 5.644 77,892 -0.30(-4.99%)
May 16, 2019 5.949 6.075 5.805 5.940 37,989 +0.05(+0.92%)
May 15, 2019 5.841 5.913 5.769 5.886 34,423 +0.04(+0.77%)
May 14, 2019 5.626 5.895 5.626 5.841 43,353 +0.22(+3.83%)
May 13, 2019 5.886 5.967 5.617 5.626 106,304 -0.30(-5.01%)
May 10, 2019 6.039 6.231 5.850 5.922 33,938 -0.11(-1.79%)
May 09, 2019 5.931 6.057 5.904 6.030 45,514 +0.06(+1.05%)
May 08, 2019 6.111 6.363 5.897 5.967 189,590 -0.40(-6.21%)
May 07, 2019 6.228 6.399 6.066 6.363 88,025 +0.13(+2.02%)
May 06, 2019 6.488 6.488 6.120 6.237 43,402 -0.06(-1.00%)
May 03, 2019 6.129 6.426 6.102 6.300 76,891 +0.35(+5.89%)
May 02, 2019 5.841 6.100 5.841 5.949 45,644 +0.09(+1.53%)
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.