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

Ramaco Resources Inc (NQ: METC )

14.46 +0.21 (+1.51%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 21, 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 28, 2017 7.152 7.417 7.061 7.070 174,761 -0.08(-1.15%)
Apr 27, 2017 7.061 7.298 7.052 7.152 134,290 +0.04(+0.51%)
Apr 26, 2017 6.952 7.216 6.952 7.116 108,682 +0.12(+1.69%)
Apr 25, 2017 6.997 7.207 6.890 6.997 111,224 +0.08(+1.19%)
Apr 24, 2017 6.651 6.997 6.615 6.915 521,788 +0.33(+4.98%)
Apr 21, 2017 6.533 6.633 6.469 6.587 48,372 -0.01(-0.14%)
Apr 20, 2017 6.569 6.779 6.433 6.597 117,536 +0.08(+1.26%)
Apr 19, 2017 6.906 6.915 6.469 6.515 140,348 -0.34(-4.92%)
Apr 18, 2017 7.034 7.189 6.761 6.852 149,015 -0.19(-2.72%)
Apr 17, 2017 7.745 7.745 6.925 7.043 209,925 -0.56(-7.43%)
Apr 13, 2017 7.899 8.054 7.471 7.608 159,516 -0.24(-3.02%)
Apr 12, 2017 8.237 8.237 7.790 7.845 221,330 -0.36(-4.33%)
Apr 11, 2017 8.073 8.237 8.045 8.200 129,236 +0.08(+1.01%)
Apr 10, 2017 8.647 8.665 8.100 8.118 149,679 -0.48(-5.61%)
Apr 07, 2017 8.642 8.642 8.483 8.601 223,927 +0.02(+0.21%)
Apr 06, 2017 8.610 8.729 8.519 8.583 140,698 +0.04(+0.43%)
Apr 05, 2017 8.319 8.929 8.319 8.546 289,955 +0.13(+1.52%)
Apr 04, 2017 8.710 9.148 8.282 8.419 234,490 -0.26(-2.94%)
Apr 03, 2017 8.883 9.272 8.665 8.674 274,834 -0.14(-1.55%)
Mar 31, 2017 9.503 9.503 8.601 8.811 895,201 -0.75(-7.82%)
Mar 30, 2017 9.357 9.904 9.184 9.558 266,793 +0.20(+2.14%)
Mar 29, 2017 8.756 10.09 8.601 9.357 458,014 +0.25(+2.70%)
Mar 28, 2017 8.109 9.157 8.109 9.111 501,492 +1.06(+13.12%)
Mar 27, 2017 7.909 8.373 7.772 8.054 304,680 +0.08(+1.03%)
Mar 24, 2017 8.027 8.127 7.803 7.972 105,858 -0.10(-1.24%)
Mar 23, 2017 8.063 8.200 7.836 8.073 173,852 +0.05(+0.57%)
Mar 22, 2017 8.464 8.464 7.963 8.027 217,745 -0.41(-4.86%)
Mar 21, 2017 8.282 8.565 7.803 8.437 208,618 +0.21(+2.55%)
Mar 20, 2017 9.020 9.020 8.036 8.227 334,599 -0.68(-7.67%)
Mar 17, 2017 9.430 9.558 8.811 8.911 306,961 -0.43(-4.59%)
Mar 16, 2017 9.649 9.703 9.066 9.339 152,916 -0.31(-3.21%)
Mar 15, 2017 9.612 9.758 9.303 9.649 165,907 +0.01(+0.09%)
Mar 14, 2017 9.585 9.858 9.303 9.640 126,050 -0.02(-0.19%)
Mar 13, 2017 9.512 9.867 9.221 9.658 196,915 +0.10(+1.05%)
Mar 10, 2017 9.567 9.977 9.430 9.558 344,295 -0.19(-1.96%)
Mar 09, 2017 9.485 9.940 9.339 9.749 316,588 +0.07(+0.75%)
Mar 08, 2017 10.97 11.23 9.184 9.676 404,896 -1.56(-13.87%)
Mar 07, 2017 11.68 11.97 11.09 11.23 162,495 -0.46(-3.97%)
Mar 06, 2017 11.85 12.08 11.47 11.70 158,352 -0.15(-1.23%)
Mar 03, 2017 11.47 12.35 11.46 11.84 338,904 +0.46(+4.08%)
Mar 02, 2017 10.93 11.94 10.90 11.38 394,074 +0.53(+4.87%)
Mar 01, 2017 9.995 10.89 9.995 10.85 420,935 +0.92(+9.27%)
Feb 28, 2017 9.931 10.12 9.849 9.931 221,348 +0.01(+0.09%)
Feb 27, 2017 9.904 10.12 9.795 9.922 136,784 -0.03(-0.27%)
Feb 24, 2017 10.02 10.09 9.867 9.949 73,925 -0.09(-0.91%)
Feb 23, 2017 9.849 10.17 9.849 10.04 112,795 +0.03(+0.27%)
Feb 22, 2017 10.03 10.30 9.931 10.01 189,285 -0.19(-1.87%)
Feb 21, 2017 9.922 10.30 9.922 10.20 161,985 +0.24(+2.38%)
Feb 17, 2017 9.968 9.968 9.968 0 -0.15(-1.44%)
Feb 16, 2017 10.20 10.79 9.990 10.11 172,765 -0.18(-1.77%)
Feb 15, 2017 10.20 10.57 10.02 10.30 655,168 +0.14(+1.35%)
Feb 14, 2017 11.00 11.33 10.04 10.16 476,336 -0.91(-8.23%)
Feb 13, 2017 10.84 11.84 10.73 11.07 284,774 +0.24(+2.19%)
Feb 10, 2017 10.54 10.93 10.39 10.83 805,930 +0.00(+0.00%)
Feb 09, 2017 11.02 11.31 10.77 10.83 604,775 -0.24(-2.14%)
Feb 08, 2017 11.50 11.66 11.04 11.07 329,891 -0.59(-5.08%)
Feb 07, 2017 11.84 11.93 11.39 11.66 703,078 -0.18(-1.54%)
Feb 06, 2017 12.35 12.43 11.84 11.84 1,059,417 -0.50(-4.06%)
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.