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 (%)
Apr 30, 2018 6.480 6.616 6.163 6.199 82,307 -0.35(-5.40%)
Apr 27, 2018 6.362 6.671 6.244 6.553 32,911 +0.22(+3.44%)
Apr 26, 2018 6.199 6.426 6.163 6.335 59,327 +0.19(+3.10%)
Apr 25, 2018 5.981 6.326 5.827 6.145 60,646 +0.19(+3.20%)
Apr 24, 2018 5.899 6.072 5.772 5.954 94,889 +0.16(+2.82%)
Apr 23, 2018 5.763 6.063 5.673 5.791 178,415 +0.05(+0.79%)
Apr 20, 2018 5.718 5.845 5.654 5.745 49,271 +0.03(+0.48%)
Apr 19, 2018 5.727 5.827 5.618 5.718 58,103 +0.04(+0.64%)
Apr 18, 2018 5.809 5.881 5.636 5.682 120,504 -0.05(-0.79%)
Apr 17, 2018 5.745 5.936 5.654 5.727 121,525 +0.03(+0.48%)
Apr 16, 2018 5.899 5.981 5.636 5.700 43,342 -0.13(-2.18%)
Apr 13, 2018 5.609 5.981 5.582 5.827 52,071 +0.26(+4.73%)
Apr 12, 2018 5.791 6.042 5.500 5.564 59,885 -0.19(-3.31%)
Apr 11, 2018 5.781 5.899 5.682 5.754 85,353 +0.02(+0.32%)
Apr 10, 2018 5.990 6.081 5.691 5.736 163,942 -0.10(-1.71%)
Apr 09, 2018 6.142 6.294 5.754 5.836 101,246 -0.18(-3.02%)
Apr 06, 2018 6.352 6.353 5.890 6.017 90,044 -0.34(-5.29%)
Apr 05, 2018 6.626 6.626 6.281 6.353 26,474 -0.34(-5.02%)
Apr 04, 2018 6.662 6.898 6.662 6.689 56,706 +0.16(+2.50%)
Apr 03, 2018 6.744 6.957 6.508 6.526 48,024 -0.22(-3.23%)
Apr 02, 2018 6.453 6.798 6.362 6.744 58,734 +0.22(+3.34%)
Mar 29, 2018 6.526 6.526 6.526 0 +0.00(+0.00%)
Mar 28, 2018 6.544 6.989 6.135 6.526 21,580 +0.03(+0.42%)
Mar 27, 2018 6.889 7.016 6.435 6.498 78,944 -0.25(-3.76%)
Mar 26, 2018 6.535 6.843 6.426 6.753 56,329 +0.29(+4.49%)
Mar 23, 2018 6.381 6.771 6.381 6.462 51,118 +0.06(+0.99%)
Mar 22, 2018 5.990 6.571 5.791 6.399 52,445 -0.08(-1.26%)
Mar 21, 2018 6.299 6.598 5.863 6.480 42,616 +0.15(+2.44%)
Mar 20, 2018 6.371 6.930 6.208 6.326 55,410 +0.00(+0.00%)
Mar 19, 2018 6.117 6.371 5.981 6.326 65,130 +0.15(+2.50%)
Mar 16, 2018 5.954 6.253 5.609 6.172 65,034 +0.20(+3.34%)
Mar 15, 2018 5.781 5.999 5.600 5.972 40,474 +0.18(+3.13%)
Mar 14, 2018 5.564 5.872 5.564 5.791 53,182 +0.24(+4.25%)
Mar 13, 2018 5.564 5.635 5.464 5.555 47,228 -0.02(-0.33%)
Mar 12, 2018 6.190 6.417 5.500 5.573 134,459 -0.64(-10.23%)
Mar 09, 2018 5.754 6.353 5.727 6.208 52,562 +0.41(+7.04%)
Mar 08, 2018 5.682 5.868 5.682 5.800 37,433 +0.04(+0.63%)
Mar 07, 2018 5.863 5.555 5.763 97,650 +0.15(+2.75%)
Mar 06, 2018 5.990 5.990 5.346 5.609 205,726 -0.34(-5.79%)
Mar 05, 2018 6.008 6.190 5.940 5.954 98,656 -0.02(-0.30%)
Mar 02, 2018 6.190 6.408 5.954 5.972 163,968 -0.28(-4.50%)
Mar 01, 2018 6.154 6.462 6.145 6.253 67,283 +0.04(+0.58%)
Feb 28, 2018 6.535 6.535 6.163 6.217 99,621 -0.27(-4.20%)
Feb 27, 2018 6.272 6.562 6.253 6.489 103,198 +0.25(+3.92%)
Feb 26, 2018 6.462 6.462 6.199 6.244 51,578 -0.18(-2.82%)
Feb 23, 2018 6.462 6.825 6.362 6.426 179,688 +0.04(+0.57%)
Feb 22, 2018 6.498 6.635 6.190 6.390 27,068 -0.04(-0.57%)
Feb 21, 2018 6.498 6.621 6.362 6.426 48,028 -0.05(-0.84%)
Feb 20, 2018 6.644 6.862 6.390 6.480 41,037 -0.14(-2.06%)
Feb 16, 2018 6.616 6.616 6.616 0 +0.07(+1.11%)
Feb 15, 2018 6.680 6.689 6.099 6.544 68,591 -0.11(-1.64%)
Feb 14, 2018 6.263 6.825 6.226 6.653 88,048 +0.29(+4.56%)
Feb 13, 2018 6.145 6.489 5.949 6.362 81,353 +0.19(+3.09%)
Feb 12, 2018 5.899 6.235 5.809 6.172 63,707 +0.32(+5.43%)
Feb 09, 2018 5.845 6.208 5.736 5.854 169,214 +0.06(+1.10%)
Feb 08, 2018 5.963 6.054 5.736 5.791 93,984 -0.23(-3.77%)
Feb 07, 2018 6.453 6.453 5.990 6.017 92,475 -0.40(-6.22%)
Feb 06, 2018 6.126 6.589 6.126 6.417 103,333 +0.21(+3.36%)
Feb 05, 2018 6.417 6.562 6.136 6.208 115,948 -0.30(-4.60%)
Feb 02, 2018 6.426 6.680 6.117 6.508 218,027 -0.04(-0.55%)
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.