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

Ramaco Resources Inc (NQ: METC )

14.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 31, 2019 3.131 3.267 3.013 3.249 91,779 +0.10(+3.32%)
Dec 30, 2019 3.122 3.286 3.068 3.145 127,348 +0.01(+0.43%)
Dec 27, 2019 3.104 3.168 3.041 3.131 49,470 +0.03(+0.88%)
Dec 26, 2019 3.068 3.149 2.950 3.104 77,316 +0.08(+2.70%)
Dec 24, 2019 2.868 3.068 2.868 3.022 51,784 +0.12(+4.06%)
Dec 23, 2019 2.850 2.923 2.850 2.904 32,140 +0.05(+1.91%)
Dec 20, 2019 2.959 3.004 2.832 2.850 159,760 -0.05(-1.57%)
Dec 19, 2019 2.932 2.932 2.832 2.895 62,024 +0.01(+0.31%)
Dec 18, 2019 2.832 3.031 2.795 2.886 52,859 +0.07(+2.58%)
Dec 17, 2019 2.913 2.982 2.795 2.814 91,236 -0.15(-4.91%)
Dec 16, 2019 3.104 3.176 2.941 2.959 54,418 -0.15(-4.96%)
Dec 13, 2019 3.177 3.231 3.086 3.113 28,426 -0.10(-3.11%)
Dec 12, 2019 3.177 3.286 3.104 3.213 62,580 +0.05(+1.43%)
Dec 11, 2019 3.140 3.258 3.113 3.168 27,651 +0.00(+0.00%)
Dec 10, 2019 3.186 3.240 3.122 3.168 22,897 -0.10(-3.06%)
Dec 09, 2019 3.276 3.322 3.231 3.267 23,024 -0.01(-0.28%)
Dec 06, 2019 3.131 3.385 3.130 3.276 96,076 +0.21(+6.80%)
Dec 05, 2019 3.050 3.177 3.031 3.068 21,162 +0.06(+2.12%)
Dec 04, 2019 2.995 3.131 2.877 3.004 51,809 +0.06(+2.16%)
Dec 03, 2019 2.904 3.004 2.877 2.941 40,673 -0.02(-0.61%)
Dec 02, 2019 3.050 3.213 2.904 2.959 61,456 -0.15(-4.68%)
Nov 29, 2019 3.193 3.193 3.104 3.104 16,637 -0.04(-1.16%)
Nov 27, 2019 3.222 3.449 3.113 3.140 156,675 -0.08(-2.54%)
Nov 26, 2019 3.104 3.422 3.104 3.222 190,442 +0.14(+4.41%)
Nov 25, 2019 2.913 3.104 2.913 3.086 37,655 +0.16(+5.59%)
Nov 22, 2019 3.022 3.050 2.895 2.923 35,257 +0.00(+0.00%)
Nov 21, 2019 2.932 3.013 2.814 2.923 38,594 +0.01(+0.31%)
Nov 20, 2019 2.832 2.995 2.814 2.913 64,223 +0.07(+2.56%)
Nov 19, 2019 2.859 2.877 2.759 2.841 45,452 -0.02(-0.64%)
Nov 18, 2019 2.895 2.950 2.786 2.859 39,878 -0.03(-0.94%)
Nov 15, 2019 2.895 2.950 2.886 2.886 38,342 +0.02(+0.63%)
Nov 14, 2019 3.059 3.122 2.841 2.868 62,682 -0.20(-6.51%)
Nov 13, 2019 3.086 3.113 2.991 3.068 85,585 -0.06(-2.03%)
Nov 12, 2019 3.168 3.168 3.086 3.131 45,256 -0.01(-0.29%)
Nov 11, 2019 3.313 3.322 3.095 3.140 41,737 -0.22(-6.49%)
Nov 08, 2019 3.104 3.358 3.041 3.358 33,604 +0.21(+6.63%)
Nov 07, 2019 3.240 3.267 2.940 3.149 88,553 -0.09(-2.80%)
Nov 06, 2019 3.358 3.394 3.086 3.240 116,108 -0.34(-9.39%)
Nov 05, 2019 3.503 3.787 3.503 3.576 62,064 +0.11(+3.14%)
Nov 04, 2019 3.376 3.485 3.376 3.467 38,871 +0.11(+3.24%)
Nov 01, 2019 3.286 3.422 3.258 3.358 32,282 +0.14(+4.23%)
Oct 31, 2019 3.231 3.249 3.186 3.222 25,789 -0.03(-0.84%)
Oct 30, 2019 3.249 3.431 3.222 3.249 70,194 +0.00(+0.00%)
Oct 29, 2019 3.304 3.340 3.177 3.249 108,608 -0.06(-1.92%)
Oct 28, 2019 3.267 3.449 3.267 3.313 61,820 -0.04(-1.08%)
Oct 25, 2019 3.279 3.413 3.242 3.349 16,967 +0.11(+3.36%)
Oct 24, 2019 3.322 3.335 3.195 3.240 18,447 -0.07(-2.19%)
Oct 23, 2019 3.358 3.358 3.222 3.313 32,424 -0.03(-0.82%)
Oct 22, 2019 3.394 3.413 3.267 3.340 59,241 -0.05(-1.60%)
Oct 21, 2019 3.267 3.494 3.245 3.394 143,536 +0.14(+4.18%)
Oct 18, 2019 3.213 3.276 3.140 3.258 20,493 +0.00(+0.00%)
Oct 17, 2019 3.149 3.267 3.149 3.258 24,806 +0.12(+3.76%)
Oct 16, 2019 3.204 3.258 3.131 3.140 34,698 -0.07(-2.26%)
Oct 15, 2019 3.222 3.313 3.195 3.213 33,429 -0.05(-1.39%)
Oct 14, 2019 3.276 3.313 3.202 3.258 37,575 -0.02(-0.55%)
Oct 11, 2019 3.131 3.385 3.062 3.276 57,623 +0.21(+6.80%)
Oct 10, 2019 3.050 3.122 2.913 3.068 63,547 +0.04(+1.20%)
Oct 09, 2019 3.050 3.186 3.011 3.031 35,052 +0.07(+2.45%)
Oct 08, 2019 3.186 3.230 2.950 2.959 82,490 -0.30(-9.19%)
Oct 07, 2019 3.304 3.382 3.240 3.258 48,651 +0.02(+0.56%)
Oct 04, 2019 3.267 3.276 3.149 3.240 23,578 -0.02(-0.56%)
Oct 03, 2019 3.262 3.376 3.186 3.258 16,532 -0.04(-1.10%)
Oct 02, 2019 3.140 3.313 3.059 3.295 86,209 +0.11(+3.42%)
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.