Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramaco Resources Inc (NQ: METC )

13.30 +0.26 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 2.705 2.841 2.659 2.741 292,579 +0.07(+2.72%)
Aug 28, 2020 2.668 2.677 2.596 2.668 94,313 +0.04(+1.38%)
Aug 27, 2020 2.632 2.650 2.523 2.632 62,008 +0.03(+1.05%)
Aug 26, 2020 2.677 2.687 2.532 2.605 106,360 -0.02(-0.69%)
Aug 25, 2020 2.605 2.623 2.423 2.623 131,653 +0.05(+2.12%)
Aug 24, 2020 2.523 2.596 2.469 2.569 132,814 +0.03(+1.07%)
Aug 21, 2020 2.850 2.876 2.496 2.541 290,432 -0.24(-8.50%)
Aug 20, 2020 2.523 2.841 2.441 2.777 515,514 +0.42(+17.69%)
Aug 19, 2020 2.305 2.414 2.278 2.360 95,857 +0.05(+1.96%)
Aug 18, 2020 2.314 2.342 2.251 2.314 66,741 +0.03(+1.19%)
Aug 17, 2020 2.342 2.432 2.287 2.287 77,288 -0.07(-3.08%)
Aug 14, 2020 2.278 2.396 2.278 2.360 75,693 +0.06(+2.77%)
Aug 13, 2020 2.296 2.314 2.269 2.296 29,009 -0.02(-0.78%)
Aug 12, 2020 2.342 2.360 2.278 2.314 27,671 -0.01(-0.39%)
Aug 11, 2020 2.360 2.396 2.314 2.323 50,312 +0.00(+0.00%)
Aug 10, 2020 2.142 2.378 2.142 2.323 87,242 +0.12(+5.35%)
Aug 07, 2020 2.042 2.242 2.042 2.205 118,883 +0.16(+8.00%)
Aug 06, 2020 2.088 2.088 1.988 2.042 44,414 -0.01(-0.44%)
Aug 05, 2020 2.033 2.078 2.033 2.051 49,371 +0.01(+0.44%)
Aug 04, 2020 2.006 2.060 1.997 2.042 72,655 +0.05(+2.74%)
Aug 03, 2020 2.015 2.060 1.960 1.988 36,208 -0.03(-1.35%)
Jul 31, 2020 2.088 2.088 1.997 2.015 54,979 -0.10(-4.72%)
Jul 30, 2020 2.124 2.133 2.033 2.115 83,857 -0.02(-0.85%)
Jul 29, 2020 2.042 2.142 2.042 2.133 37,625 +0.06(+3.07%)
Jul 28, 2020 2.088 2.106 2.033 2.069 41,200 -0.02(-0.87%)
Jul 27, 2020 2.160 2.187 2.060 2.088 38,047 -0.09(-4.17%)
Jul 24, 2020 2.133 2.205 2.069 2.178 22,035 +0.03(+1.27%)
Jul 23, 2020 2.088 2.205 2.033 2.151 77,737 +0.12(+5.80%)
Jul 22, 2020 2.042 2.131 2.015 2.033 45,331 -0.00(-0.22%)
Jul 21, 2020 2.151 2.196 2.033 2.038 116,725 -0.10(-4.47%)
Jul 20, 2020 2.196 2.196 2.106 2.133 59,592 +0.06(+3.07%)
Jul 17, 2020 2.151 2.251 2.060 2.069 62,692 -0.08(-3.80%)
Jul 16, 2020 2.178 2.224 2.097 2.151 39,400 +0.00(+0.00%)
Jul 15, 2020 2.115 2.169 2.069 2.151 71,010 +0.04(+1.72%)
Jul 14, 2020 2.233 2.233 2.024 2.115 126,472 -0.13(-5.67%)
Jul 13, 2020 2.160 2.405 2.042 2.242 182,754 +0.08(+3.78%)
Jul 10, 2020 1.997 2.178 1.970 2.160 66,107 +0.18(+9.17%)
Jul 09, 2020 1.997 2.088 1.933 1.979 69,713 -0.01(-0.46%)
Jul 08, 2020 2.024 2.058 1.965 1.988 40,750 -0.05(-2.23%)
Jul 07, 2020 2.178 2.205 2.015 2.033 141,565 -0.19(-8.57%)
Jul 06, 2020 2.051 2.251 2.033 2.224 218,263 +0.23(+11.36%)
Jul 02, 2020 1.997 2.015 1.979 1.997 106,984 +0.03(+1.38%)
Jul 01, 2020 1.960 1.997 1.933 1.970 96,332 +0.03(+1.40%)
Jun 30, 2020 1.915 1.960 1.888 1.942 79,275 +0.03(+1.42%)
Jun 29, 2020 1.915 1.951 1.870 1.915 148,634 +0.01(+0.48%)
Jun 26, 2020 1.888 1.933 1.770 1.906 1,157,544 +0.03(+1.45%)
Jun 25, 2020 1.861 1.960 1.815 1.879 329,525 -0.04(-1.90%)
Jun 24, 2020 1.951 1.951 1.833 1.915 214,148 -0.05(-2.31%)
Jun 23, 2020 2.015 2.033 1.951 1.960 96,740 -0.02(-0.92%)
Jun 22, 2020 2.024 2.051 1.960 1.979 126,675 -0.02(-0.91%)
Jun 19, 2020 2.078 2.097 1.979 1.997 115,578 -0.03(-1.35%)
Jun 18, 2020 2.042 2.078 1.979 2.024 106,550 -0.03(-1.33%)
Jun 17, 2020 2.178 2.178 2.042 2.051 105,868 -0.13(-5.83%)
Jun 16, 2020 2.260 2.387 2.151 2.178 164,928 -0.03(-1.23%)
Jun 15, 2020 2.088 2.233 1.970 2.205 161,694 +0.01(+0.41%)
Jun 12, 2020 2.178 2.243 1.951 2.196 222,892 +0.07(+3.42%)
Jun 11, 2020 2.360 2.405 2.088 2.124 272,412 -0.31(-12.69%)
Jun 10, 2020 2.605 2.614 2.423 2.432 138,309 -0.16(-6.29%)
Jun 09, 2020 2.632 2.641 2.505 2.596 93,081 -0.06(-2.39%)
Jun 08, 2020 2.650 2.805 2.559 2.659 244,576 +0.06(+2.45%)
Jun 05, 2020 2.487 2.677 2.432 2.596 198,433 +0.17(+7.12%)
Jun 04, 2020 2.496 2.541 2.378 2.423 92,994 -0.05(-1.84%)
Jun 03, 2020 2.469 2.659 2.432 2.469 110,909 +0.02(+0.74%)
Jun 02, 2020 2.650 2.650 2.406 2.451 113,219 -0.08(-3.23%)
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.