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

Ramaco Resources Inc (NQ: METC )

12.51 -0.19 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 5.458 5.557 5.314 5.467 62,693 +0.11(+2.02%)
Jan 30, 2019 4.980 5.413 4.899 5.359 102,225 +0.42(+8.59%)
Jan 29, 2019 4.872 5.043 4.872 4.935 17,182 +0.04(+0.74%)
Jan 28, 2019 4.926 5.142 4.835 4.899 26,841 -0.05(-1.09%)
Jan 25, 2019 5.079 5.178 4.944 4.953 29,152 -0.06(-1.26%)
Jan 24, 2019 5.142 5.142 4.998 5.016 36,535 -0.12(-2.28%)
Jan 23, 2019 5.079 5.160 5.079 5.133 27,541 +0.06(+1.25%)
Jan 22, 2019 5.431 5.431 5.070 5.070 72,709 -0.12(-2.26%)
Jan 18, 2019 5.160 5.241 5.124 5.187 47,996 +0.06(+1.23%)
Jan 17, 2019 5.124 5.269 5.088 5.124 80,473 +0.00(+0.00%)
Jan 16, 2019 4.908 5.160 4.903 5.124 82,267 +0.29(+5.97%)
Jan 15, 2019 4.808 4.944 4.664 4.835 82,333 +0.05(+0.94%)
Jan 14, 2019 4.772 4.890 4.691 4.790 38,688 -0.05(-0.93%)
Jan 11, 2019 4.808 4.962 4.799 4.835 33,143 +0.01(+0.19%)
Jan 10, 2019 4.736 4.980 4.529 4.826 65,418 +0.05(+0.94%)
Jan 09, 2019 4.709 4.799 4.700 4.781 33,111 +0.06(+1.34%)
Jan 08, 2019 4.826 4.826 4.584 4.718 46,751 -0.09(-1.88%)
Jan 07, 2019 4.511 4.808 4.448 4.808 119,625 +0.32(+7.03%)
Jan 04, 2019 4.294 4.601 4.231 4.493 144,100 +0.32(+7.56%)
Jan 03, 2019 4.430 4.466 4.150 4.177 59,334 -0.25(-5.70%)
Jan 02, 2019 4.321 4.799 4.303 4.430 180,014 -0.04(-0.81%)
Dec 31, 2018 4.339 4.655 4.159 4.466 204,623 +0.32(+7.61%)
Dec 28, 2018 4.231 4.276 4.060 4.150 179,017 +0.01(+0.22%)
Dec 27, 2018 4.087 4.177 4.087 4.141 76,314 +0.00(+0.00%)
Dec 26, 2018 4.141 4.204 3.924 4.141 100,207 +0.08(+2.00%)
Dec 24, 2018 4.240 4.457 4.060 4.060 56,199 -0.16(-3.85%)
Dec 21, 2018 4.240 4.276 4.096 4.222 139,888 -0.01(-0.21%)
Dec 20, 2018 4.466 4.484 4.024 4.231 122,677 -0.27(-6.01%)
Dec 19, 2018 4.168 4.781 4.168 4.502 109,339 +0.25(+5.94%)
Dec 18, 2018 4.339 4.430 4.240 4.249 57,224 -0.06(-1.46%)
Dec 17, 2018 4.240 4.547 4.141 4.312 53,127 +0.08(+1.92%)
Dec 14, 2018 4.529 4.565 4.168 4.231 75,708 -0.23(-5.25%)
Dec 13, 2018 4.574 4.709 4.375 4.466 105,931 -0.11(-2.37%)
Dec 12, 2018 4.583 4.727 4.547 4.574 51,293 -0.02(-0.39%)
Dec 11, 2018 4.592 4.691 4.475 4.592 27,266 +0.06(+1.39%)
Dec 10, 2018 4.628 4.637 4.466 4.529 48,329 -0.14(-2.90%)
Dec 07, 2018 4.421 4.736 4.421 4.664 77,703 +0.07(+1.57%)
Dec 06, 2018 4.610 4.745 4.277 4.592 84,947 -0.10(-2.12%)
Dec 04, 2018 5.016 5.124 4.664 4.691 81,804 -0.28(-5.63%)
Dec 03, 2018 4.872 5.007 4.763 4.971 77,841 +0.19(+3.96%)
Nov 30, 2018 4.718 4.962 4.610 4.781 105,415 +0.09(+1.92%)
Nov 29, 2018 5.106 5.142 4.673 4.691 52,031 -0.42(-8.29%)
Nov 28, 2018 4.781 5.142 4.574 5.115 73,227 +0.33(+6.98%)
Nov 27, 2018 4.393 4.781 4.339 4.781 73,995 +0.37(+8.38%)
Nov 26, 2018 4.872 4.881 4.384 4.411 83,523 -0.46(-9.44%)
Nov 23, 2018 5.151 5.151 4.745 4.872 34,029 -0.32(-6.25%)
Nov 21, 2018 5.196 5.196 5.196 0 +0.39(+8.07%)
Nov 20, 2018 4.962 4.962 4.375 4.808 242,823 -0.18(-3.62%)
Nov 19, 2018 5.287 5.528 4.926 4.989 144,762 -0.30(-5.63%)
Nov 16, 2018 5.124 5.386 5.097 5.287 140,664 +0.14(+2.81%)
Nov 15, 2018 5.296 5.341 5.025 5.142 113,681 -0.22(-4.04%)
Nov 14, 2018 5.070 5.954 5.034 5.359 353,324 +0.24(+4.76%)
Nov 13, 2018 5.350 5.350 5.106 5.115 106,038 -0.23(-4.38%)
Nov 12, 2018 5.377 5.386 4.966 5.350 115,031 -0.03(-0.50%)
Nov 09, 2018 5.449 5.720 5.187 5.377 277,560 -0.09(-1.65%)
Nov 08, 2018 5.855 5.893 5.278 5.467 369,486 -0.72(-11.66%)
Nov 07, 2018 6.640 6.666 6.089 6.189 130,355 -0.46(-6.92%)
Nov 06, 2018 7.055 7.055 6.441 6.649 163,977 -0.38(-5.39%)
Nov 05, 2018 7.019 7.152 6.847 7.028 45,984 +0.02(+0.26%)
Nov 02, 2018 7.037 7.091 6.901 7.010 58,970 -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.