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 (%)
Jan 31, 2019 5.491 5.591 5.346 5.500 62,316 +0.11(+2.02%)
Jan 30, 2019 5.010 5.446 4.928 5.391 101,609 +0.43(+8.59%)
Jan 29, 2019 4.901 5.074 4.901 4.965 17,078 +0.04(+0.74%)
Jan 28, 2019 4.956 5.173 4.865 4.928 26,679 -0.05(-1.09%)
Jan 25, 2019 5.110 5.210 4.974 4.983 28,977 -0.06(-1.26%)
Jan 24, 2019 5.173 5.173 5.028 5.046 36,315 -0.12(-2.28%)
Jan 23, 2019 5.110 5.192 5.110 5.164 27,375 +0.06(+1.25%)
Jan 22, 2019 5.464 5.464 5.101 5.101 72,272 -0.12(-2.26%)
Jan 18, 2019 5.192 5.273 5.155 5.219 47,707 +0.06(+1.23%)
Jan 17, 2019 5.155 5.300 5.119 5.155 79,989 +0.00(+0.00%)
Jan 16, 2019 4.937 5.192 4.933 5.155 81,771 +0.29(+5.97%)
Jan 15, 2019 4.838 4.974 4.692 4.865 81,837 +0.05(+0.94%)
Jan 14, 2019 4.801 4.919 4.720 4.819 38,455 -0.05(-0.93%)
Jan 11, 2019 4.838 4.992 4.828 4.865 32,943 +0.01(+0.19%)
Jan 10, 2019 4.765 5.010 4.556 4.856 65,024 +0.05(+0.94%)
Jan 09, 2019 4.738 4.828 4.729 4.810 32,911 +0.06(+1.34%)
Jan 08, 2019 4.856 4.856 4.612 4.747 46,470 -0.09(-1.88%)
Jan 07, 2019 4.538 4.838 4.475 4.838 118,905 +0.32(+7.03%)
Jan 04, 2019 4.320 4.629 4.257 4.520 143,233 +0.32(+7.56%)
Jan 03, 2019 4.456 4.493 4.175 4.202 58,976 -0.25(-5.70%)
Jan 02, 2019 4.347 4.828 4.329 4.456 178,930 -0.04(-0.81%)
Dec 31, 2018 4.366 4.683 4.184 4.493 203,391 +0.32(+7.61%)
Dec 28, 2018 4.257 4.302 4.084 4.175 177,939 +0.01(+0.22%)
Dec 27, 2018 4.111 4.202 4.111 4.166 75,855 +0.00(+0.00%)
Dec 26, 2018 4.166 4.229 3.948 4.166 99,604 +0.08(+2.00%)
Dec 24, 2018 4.266 4.484 4.084 4.084 55,860 -0.16(-3.85%)
Dec 21, 2018 4.266 4.302 4.121 4.248 139,046 -0.01(-0.21%)
Dec 20, 2018 4.493 4.511 4.048 4.257 121,938 -0.27(-6.01%)
Dec 19, 2018 4.193 4.810 4.193 4.529 108,680 +0.25(+5.94%)
Dec 18, 2018 4.366 4.456 4.266 4.275 56,880 -0.06(-1.46%)
Dec 17, 2018 4.266 4.574 4.166 4.338 52,807 +0.08(+1.92%)
Dec 14, 2018 4.556 4.593 4.193 4.257 75,252 -0.24(-5.25%)
Dec 13, 2018 4.602 4.738 4.402 4.493 105,293 -0.11(-2.37%)
Dec 12, 2018 4.611 4.756 4.574 4.602 50,984 -0.02(-0.39%)
Dec 11, 2018 4.620 4.720 4.502 4.620 27,101 +0.06(+1.39%)
Dec 10, 2018 4.656 4.665 4.493 4.556 48,038 -0.14(-2.90%)
Dec 07, 2018 4.447 4.765 4.447 4.692 77,235 +0.07(+1.57%)
Dec 06, 2018 4.638 4.774 4.303 4.620 84,435 -0.10(-2.12%)
Dec 04, 2018 5.046 5.155 4.692 4.720 81,312 -0.28(-5.63%)
Dec 03, 2018 4.901 5.037 4.792 5.001 77,372 +0.19(+3.96%)
Nov 30, 2018 4.747 4.992 4.638 4.810 104,780 +0.09(+1.92%)
Nov 29, 2018 5.137 5.173 4.701 4.720 51,718 -0.43(-8.29%)
Nov 28, 2018 4.810 5.173 4.602 5.146 72,786 +0.34(+6.98%)
Nov 27, 2018 4.420 4.810 4.366 4.810 73,550 +0.37(+8.38%)
Nov 26, 2018 4.901 4.910 4.411 4.438 83,020 -0.46(-9.44%)
Nov 23, 2018 5.182 5.182 4.774 4.901 33,825 -0.33(-6.25%)
Nov 21, 2018 5.228 5.228 5.228 0 +0.39(+8.07%)
Nov 20, 2018 4.992 4.992 4.402 4.838 241,361 -0.18(-3.62%)
Nov 19, 2018 5.319 5.561 4.956 5.019 143,890 -0.30(-5.63%)
Nov 16, 2018 5.155 5.418 5.128 5.319 139,817 +0.15(+2.81%)
Nov 15, 2018 5.328 5.373 5.055 5.173 112,996 -0.22(-4.04%)
Nov 14, 2018 5.101 5.990 5.064 5.391 351,196 +0.25(+4.76%)
Nov 13, 2018 5.382 5.382 5.137 5.146 105,399 -0.24(-4.38%)
Nov 12, 2018 5.409 5.418 4.996 5.382 114,338 -0.03(-0.50%)
Nov 09, 2018 5.482 5.754 5.219 5.409 275,889 -0.09(-1.65%)
Nov 08, 2018 5.890 5.929 5.310 5.500 367,261 -0.73(-11.66%)
Nov 07, 2018 6.680 6.707 6.126 6.226 129,570 -0.46(-6.92%)
Nov 06, 2018 7.098 7.098 6.480 6.689 162,990 -0.38(-5.39%)
Nov 05, 2018 7.061 7.196 6.889 7.070 45,707 +0.02(+0.26%)
Nov 02, 2018 7.079 7.134 6.943 7.052 58,615 -0.06(-0.89%)
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.