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

Ramaco Resources Inc (NQ: METC )

12.86 +0.16 (+1.26%)
Streaming Delayed Price Updated: 11:20 AM 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 (%)
Oct 31, 2017 5.214 5.332 5.097 5.287 90,730 +0.11(+2.09%)
Oct 30, 2017 5.323 5.404 5.079 5.178 88,927 -0.16(-3.04%)
Oct 27, 2017 5.441 5.539 5.314 5.341 117,212 -0.08(-1.50%)
Oct 26, 2017 5.521 5.521 5.413 5.422 55,550 -0.10(-1.80%)
Oct 25, 2017 5.548 5.783 5.458 5.521 60,132 -0.05(-0.81%)
Oct 24, 2017 5.778 5.778 5.530 5.566 55,295 -0.03(-0.48%)
Oct 23, 2017 5.729 5.900 5.539 5.593 74,819 -0.10(-1.74%)
Oct 20, 2017 5.539 5.787 5.539 5.693 63,423 +0.18(+3.27%)
Oct 19, 2017 5.458 5.602 5.440 5.512 260,872 +0.03(+0.49%)
Oct 18, 2017 5.647 5.683 5.386 5.485 178,339 -0.16(-2.88%)
Oct 17, 2017 5.828 5.828 5.441 5.647 48,901 +0.20(+3.64%)
Oct 16, 2017 5.747 5.765 5.413 5.449 58,189 -0.15(-2.74%)
Oct 13, 2017 5.756 5.783 5.584 5.602 71,140 -0.12(-2.05%)
Oct 12, 2017 5.738 5.855 5.675 5.720 55,600 -0.08(-1.40%)
Oct 11, 2017 5.629 5.891 5.575 5.801 72,795 +0.14(+2.55%)
Oct 10, 2017 5.855 5.882 5.539 5.656 78,102 -0.22(-3.69%)
Oct 09, 2017 5.927 5.936 5.819 5.873 58,974 -0.10(-1.66%)
Oct 06, 2017 6.098 6.207 5.963 5.972 74,252 -0.20(-3.22%)
Oct 05, 2017 6.225 6.243 6.130 6.171 89,058 +0.04(+0.59%)
Oct 04, 2017 6.189 6.270 6.117 6.135 93,785 -0.05(-0.73%)
Oct 03, 2017 6.198 6.270 6.135 6.180 63,827 -0.05(-0.87%)
Oct 02, 2017 6.008 6.270 5.981 6.234 137,120 +0.25(+4.22%)
Sep 29, 2017 6.071 6.225 5.801 5.981 201,681 -0.10(-1.63%)
Sep 28, 2017 6.135 6.225 5.963 6.080 173,067 -0.12(-1.89%)
Sep 27, 2017 6.098 6.347 5.972 6.198 123,334 +0.05(+0.73%)
Sep 26, 2017 6.315 6.378 6.117 6.153 90,148 -0.12(-1.87%)
Sep 25, 2017 6.180 6.369 6.180 6.270 127,528 +0.13(+2.06%)
Sep 22, 2017 6.035 6.396 6.013 6.144 157,999 +0.04(+0.59%)
Sep 21, 2017 6.198 6.243 6.026 6.108 68,536 -0.11(-1.74%)
Sep 20, 2017 6.243 6.369 5.868 6.216 122,543 +0.14(+2.23%)
Sep 19, 2017 6.189 6.333 5.900 6.080 46,366 -0.09(-1.46%)
Sep 18, 2017 6.234 6.360 6.135 6.171 110,883 -0.12(-1.86%)
Sep 15, 2017 6.378 6.378 6.243 6.288 223,319 -0.12(-1.83%)
Sep 14, 2017 6.532 6.532 6.274 6.405 78,989 -0.01(-0.14%)
Sep 13, 2017 6.342 6.694 6.234 6.414 118,865 +0.12(+1.86%)
Sep 12, 2017 6.541 6.628 6.279 6.297 108,381 -0.28(-4.25%)
Sep 11, 2017 6.766 7.145 6.550 6.577 141,399 -0.05(-0.82%)
Sep 08, 2017 6.775 6.938 6.559 6.631 233,402 -0.14(-2.00%)
Sep 07, 2017 6.811 7.091 6.721 6.766 190,526 -0.08(-1.19%)
Sep 06, 2017 6.928 7.181 6.793 6.847 135,116 -0.08(-1.17%)
Sep 05, 2017 7.010 7.199 6.775 6.928 161,186 -0.14(-1.92%)
Sep 01, 2017 6.947 7.277 6.947 7.064 238,966 +0.05(+0.77%)
Aug 31, 2017 7.073 7.398 6.847 7.010 136,394 -0.06(-0.89%)
Aug 30, 2017 7.145 7.325 7.001 7.073 55,962 -0.07(-1.01%)
Aug 29, 2017 7.244 7.416 7.037 7.145 161,715 -0.19(-2.58%)
Aug 28, 2017 7.244 7.488 7.131 7.334 149,106 +0.14(+1.88%)
Aug 25, 2017 7.010 7.289 6.874 7.199 258,840 +0.22(+3.10%)
Aug 24, 2017 7.163 7.253 6.951 6.983 82,547 -0.13(-1.78%)
Aug 23, 2017 6.631 7.488 6.631 7.109 245,635 +0.41(+6.06%)
Aug 22, 2017 6.577 6.766 6.550 6.703 102,798 +0.27(+4.21%)
Aug 21, 2017 6.387 6.631 6.324 6.432 162,258 +0.10(+1.57%)
Aug 18, 2017 6.270 6.405 6.234 6.333 98,040 +0.01(+0.14%)
Aug 17, 2017 6.017 6.333 6.017 6.324 117,231 +0.28(+4.63%)
Aug 16, 2017 6.044 6.117 5.846 6.044 72,696 +0.10(+1.67%)
Aug 15, 2017 5.864 6.658 5.738 5.945 175,611 -0.19(-3.09%)
Aug 14, 2017 6.468 6.550 5.972 6.135 211,898 -0.36(-5.56%)
Aug 11, 2017 6.730 6.947 6.414 6.495 139,112 -0.27(-4.00%)
Aug 10, 2017 6.811 6.992 6.721 6.766 75,920 -0.09(-1.32%)
Aug 09, 2017 7.163 7.163 6.694 6.856 130,770 -0.21(-2.94%)
Aug 08, 2017 6.874 7.100 6.604 7.064 233,421 +0.32(+4.82%)
Aug 07, 2017 6.486 6.883 6.486 6.739 217,868 +0.33(+5.21%)
Aug 04, 2017 6.753 6.053 6.405 352,143 +0.40(+6.61%)
Aug 03, 2017 5.954 6.270 5.819 6.008 222,145 +0.12(+1.99%)
Aug 02, 2017 5.837 5.954 5.729 5.891 158,573 +0.06(+1.08%)
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.