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 (%)
Feb 26, 2021 4.420 4.420 4.084 4.220 81,312 -0.15(-3.33%)
Feb 25, 2021 4.828 4.828 4.311 4.366 235,996 -0.46(-9.59%)
Feb 24, 2021 4.765 4.856 4.456 4.828 247,793 +0.14(+2.90%)
Feb 23, 2021 4.810 4.828 4.357 4.692 255,554 +0.10(+2.17%)
Feb 22, 2021 4.538 4.765 4.357 4.593 351,777 +0.16(+3.69%)
Feb 19, 2021 3.912 4.629 3.912 4.429 544,836 +0.53(+13.49%)
Feb 18, 2021 4.039 4.130 3.730 3.903 253,016 -0.18(-4.44%)
Feb 17, 2021 3.903 4.284 3.903 4.084 244,467 +0.12(+2.97%)
Feb 16, 2021 3.585 4.129 3.540 3.966 565,892 +0.52(+15.00%)
Feb 12, 2021 3.404 3.549 3.331 3.449 170,998 +0.08(+2.43%)
Feb 11, 2021 3.050 3.404 3.041 3.367 165,391 +0.33(+10.75%)
Feb 10, 2021 3.222 3.267 2.995 3.041 116,262 -0.06(-2.05%)
Feb 09, 2021 3.295 3.431 3.104 3.104 149,136 -0.25(-7.32%)
Feb 08, 2021 2.913 3.467 2.859 3.349 296,141 +0.49(+17.14%)
Feb 05, 2021 2.877 2.950 2.836 2.859 52,004 -0.03(-0.94%)
Feb 04, 2021 2.859 2.895 2.795 2.886 38,259 +0.06(+2.25%)
Feb 03, 2021 2.832 2.932 2.818 2.823 52,160 -0.04(-1.27%)
Feb 02, 2021 2.723 2.895 2.723 2.859 96,172 +0.15(+5.70%)
Feb 01, 2021 2.687 2.786 2.687 2.705 58,354 +0.04(+1.36%)
Jan 29, 2021 2.705 2.805 2.668 2.668 45,504 -0.08(-2.97%)
Jan 28, 2021 2.777 2.814 2.677 2.750 51,520 -0.04(-1.30%)
Jan 27, 2021 2.786 2.832 2.696 2.786 85,300 -0.05(-1.92%)
Jan 26, 2021 2.705 2.886 2.677 2.841 189,939 +0.13(+4.68%)
Jan 25, 2021 2.750 2.805 2.505 2.714 204,964 -0.02(-0.66%)
Jan 22, 2021 2.841 2.857 2.677 2.732 175,736 -0.11(-3.83%)
Jan 21, 2021 3.095 3.157 2.786 2.841 107,367 -0.23(-7.40%)
Jan 20, 2021 2.950 3.149 2.941 3.068 185,860 +0.13(+4.32%)
Jan 19, 2021 2.886 2.986 2.814 2.941 94,883 +0.06(+2.21%)
Jan 15, 2021 2.868 2.932 2.777 2.877 77,125 -0.01(-0.31%)
Jan 14, 2021 2.877 2.904 2.823 2.886 78,300 +0.00(+0.00%)
Jan 13, 2021 2.895 2.904 2.868 2.886 103,340 -0.02(-0.63%)
Jan 12, 2021 2.877 2.977 2.868 2.904 82,925 -0.01(-0.31%)
Jan 11, 2021 2.886 2.950 2.868 2.913 53,364 +0.03(+0.94%)
Jan 08, 2021 2.859 2.995 2.841 2.886 108,196 +0.00(+0.00%)
Jan 07, 2021 2.886 3.059 2.795 2.886 145,650 +0.00(+0.00%)
Jan 06, 2021 2.714 2.959 2.714 2.886 289,657 +0.18(+6.71%)
Jan 05, 2021 2.696 2.795 2.668 2.705 116,998 +0.01(+0.34%)
Jan 04, 2021 2.623 2.795 2.614 2.696 115,417 +0.08(+3.13%)
Dec 31, 2020 2.614 2.614 2.614 137,084 +0.04(+1.41%)
Dec 30, 2020 2.523 2.614 2.496 2.578 137,084 +0.04(+1.43%)
Dec 29, 2020 2.596 2.632 2.423 2.541 130,424 -0.05(-2.10%)
Dec 28, 2020 2.605 2.650 2.541 2.596 119,296 +0.09(+3.62%)
Dec 24, 2020 2.578 2.596 2.478 2.505 127,036 -0.07(-2.82%)
Dec 23, 2020 2.541 2.619 2.496 2.578 104,694 +0.02(+0.71%)
Dec 22, 2020 2.614 2.677 2.510 2.559 107,650 -0.05(-1.74%)
Dec 21, 2020 2.687 2.714 2.550 2.605 158,940 -0.08(-3.04%)
Dec 18, 2020 2.795 2.795 2.677 2.687 127,697 -0.14(-4.82%)
Dec 17, 2020 2.913 2.923 2.777 2.823 159,002 -0.05(-1.89%)
Dec 16, 2020 2.950 3.013 2.850 2.877 93,300 -0.10(-3.35%)
Dec 15, 2020 2.968 3.050 2.941 2.977 77,322 +0.00(+0.00%)
Dec 14, 2020 3.004 3.231 2.959 2.977 88,735 -0.15(-4.93%)
Dec 11, 2020 3.231 3.240 3.022 3.131 173,091 -0.08(-2.54%)
Dec 10, 2020 2.995 3.222 2.995 3.213 241,650 +0.15(+5.04%)
Dec 09, 2020 3.068 3.231 2.950 3.059 121,684 +0.00(+0.00%)
Dec 08, 2020 3.031 3.086 2.859 3.059 64,765 +0.02(+0.60%)
Dec 07, 2020 2.859 3.041 2.814 3.041 52,028 +0.14(+4.69%)
Dec 04, 2020 2.886 2.968 2.877 2.904 45,504 +0.02(+0.63%)
Dec 03, 2020 2.859 2.909 2.814 2.886 102,149 +0.15(+5.65%)
Dec 02, 2020 2.596 2.750 2.550 2.732 50,957 +0.10(+3.79%)
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.