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 (%)
Sep 30, 2021 10.85 11.44 10.81 11.06 534,710 +0.29(+2.67%)
Sep 29, 2021 11.06 11.26 10.33 10.78 213,004 -0.22(-2.04%)
Sep 28, 2021 11.16 11.57 10.77 11.00 289,170 -0.21(-1.84%)
Sep 27, 2021 10.30 11.48 9.903 11.21 424,119 +0.91(+8.81%)
Sep 24, 2021 10.47 10.78 10.20 10.30 270,179 -0.27(-2.55%)
Sep 23, 2021 10.01 10.78 9.912 10.57 270,379 +0.60(+6.04%)
Sep 22, 2021 9.184 10.47 9.151 9.966 428,197 +1.01(+11.23%)
Sep 21, 2021 9.409 9.409 8.627 8.960 245,029 -0.45(-4.78%)
Sep 20, 2021 9.130 9.541 8.879 9.409 297,806 -0.27(-2.79%)
Sep 17, 2021 10.31 10.47 9.256 9.679 329,578 -0.54(-5.28%)
Sep 16, 2021 10.44 10.78 9.706 10.22 313,106 -0.57(-5.25%)
Sep 15, 2021 10.19 11.04 10.07 10.78 337,657 +0.71(+7.05%)
Sep 14, 2021 10.60 10.85 9.948 10.07 301,709 -0.27(-2.61%)
Sep 13, 2021 11.76 11.78 10.02 10.34 671,346 -1.36(-11.60%)
Sep 10, 2021 11.08 12.20 10.96 11.70 704,307 +0.75(+6.90%)
Sep 09, 2021 10.36 11.15 10.21 10.95 506,684 +0.57(+5.45%)
Sep 08, 2021 10.49 10.51 10.11 10.38 401,553 -0.09(-0.86%)
Sep 07, 2021 8.906 10.57 8.906 10.47 755,099 +1.65(+18.76%)
Sep 03, 2021 8.672 9.104 8.588 8.816 256,646 +0.14(+1.66%)
Sep 02, 2021 7.944 8.860 7.917 8.672 483,251 +0.73(+9.16%)
Sep 01, 2021 7.998 8.106 7.486 7.944 182,080 -0.13(-1.67%)
Aug 31, 2021 7.774 8.079 7.639 8.079 133,834 +0.22(+2.74%)
Aug 30, 2021 8.268 8.268 7.765 7.863 202,706 -0.31(-3.85%)
Aug 27, 2021 7.657 8.304 7.585 8.178 163,420 +0.58(+7.57%)
Aug 26, 2021 8.178 8.196 7.499 7.603 174,121 -0.50(-6.21%)
Aug 25, 2021 7.774 8.133 7.702 8.106 216,162 +0.36(+4.64%)
Aug 24, 2021 7.693 7.917 7.531 7.747 91,067 +0.10(+1.29%)
Aug 23, 2021 7.522 7.736 7.396 7.648 282,515 +0.27(+3.65%)
Aug 20, 2021 6.812 7.405 6.812 7.378 248,185 +0.57(+8.31%)
Aug 19, 2021 7.540 7.540 6.767 6.812 373,456 -1.14(-14.35%)
Aug 18, 2021 8.016 8.277 7.782 7.953 191,073 -0.16(-1.99%)
Aug 17, 2021 8.025 8.196 7.693 8.115 311,323 +0.04(+0.56%)
Aug 16, 2021 7.998 8.142 7.639 8.070 375,952 -0.18(-2.18%)
Aug 13, 2021 8.376 8.448 8.133 8.250 209,993 -0.13(-1.61%)
Aug 12, 2021 8.492 8.519 7.693 8.385 542,436 -0.06(-0.74%)
Aug 11, 2021 8.474 8.603 8.106 8.448 445,275 +0.20(+2.40%)
Aug 10, 2021 7.863 8.313 7.791 8.250 445,522 +0.41(+5.28%)
Aug 09, 2021 7.459 7.899 7.401 7.836 490,006 +0.46(+6.21%)
Aug 06, 2021 6.992 7.540 6.992 7.378 404,549 +0.31(+4.45%)
Aug 05, 2021 7.010 7.405 7.010 7.064 250,233 +0.05(+0.77%)
Aug 04, 2021 7.126 7.585 6.974 7.010 880,812 -0.07(-1.02%)
Aug 03, 2021 6.291 7.189 6.156 7.082 1,065,738 +1.10(+18.32%)
Aug 02, 2021 5.922 6.165 5.846 5.985 234,990 +0.08(+1.37%)
Jul 30, 2021 6.039 6.066 5.787 5.904 90,250 -0.04(-0.61%)
Jul 29, 2021 5.796 6.012 5.755 5.940 116,442 +0.21(+3.61%)
Jul 28, 2021 5.796 5.841 5.734 5.734 93,376 -0.05(-0.93%)
Jul 27, 2021 5.823 5.841 5.545 5.787 221,472 -0.01(-0.15%)
Jul 26, 2021 5.392 5.832 5.374 5.796 205,129 +0.40(+7.50%)
Jul 23, 2021 5.383 5.482 5.266 5.392 96,020 +0.01(+0.17%)
Jul 22, 2021 5.320 5.482 5.167 5.383 175,706 +0.07(+1.35%)
Jul 21, 2021 5.104 5.446 5.095 5.311 156,008 +0.20(+3.87%)
Jul 20, 2021 4.997 5.140 4.911 5.113 105,877 +0.14(+2.89%)
Jul 19, 2021 4.952 5.158 4.862 4.970 252,980 -0.13(-2.64%)
Jul 16, 2021 5.302 5.302 5.046 5.104 165,473 -0.17(-3.24%)
Jul 15, 2021 5.320 5.437 5.176 5.275 143,318 -0.04(-0.84%)
Jul 14, 2021 5.230 5.554 5.230 5.320 247,508 +0.17(+3.32%)
Jul 13, 2021 5.392 5.437 5.149 5.149 209,593 -0.24(-4.50%)
Jul 12, 2021 5.060 5.392 5.042 5.392 154,071 +0.30(+5.82%)
Jul 09, 2021 5.033 5.194 4.943 5.095 67,316 +0.13(+2.72%)
Jul 08, 2021 4.952 5.086 4.754 4.961 172,427 -0.26(-4.99%)
Jul 07, 2021 5.104 5.257 5.077 5.221 72,721 +0.14(+2.83%)
Jul 06, 2021 5.104 5.347 4.979 5.077 110,395 -0.02(-0.35%)
Jul 02, 2021 4.952 5.104 4.889 5.095 78,015 +0.15(+3.09%)
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.