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 (%)
Nov 30, 2017 4.198 4.547 4.198 4.269 219,283 -0.04(-1.04%)
Nov 29, 2017 4.368 4.691 4.242 4.314 295,167 -0.03(-0.62%)
Nov 28, 2017 4.224 4.403 4.224 4.341 153,851 +0.08(+1.90%)
Nov 27, 2017 3.999 4.394 3.999 4.260 550,377 +0.30(+7.48%)
Nov 24, 2017 3.747 4.044 3.685 3.963 256,312 +0.29(+7.82%)
Nov 22, 2017 3.747 3.765 3.631 3.676 107,042 -0.05(-1.45%)
Nov 21, 2017 3.747 3.909 3.703 3.729 184,179 -0.04(-1.19%)
Nov 20, 2017 3.774 3.864 3.738 3.774 208,390 -0.01(-0.24%)
Nov 17, 2017 3.774 3.851 3.703 3.783 277,691 +0.09(+2.43%)
Nov 16, 2017 3.595 3.867 3.595 3.694 254,437 +0.11(+3.01%)
Nov 15, 2017 3.595 3.783 3.424 3.586 413,719 -0.10(-2.68%)
Nov 14, 2017 3.828 3.918 3.649 3.685 364,207 -0.18(-4.65%)
Nov 13, 2017 3.819 3.981 3.604 3.864 632,742 +0.01(+0.23%)
Nov 10, 2017 4.152 4.287 3.801 3.855 667,757 -0.42(-9.87%)
Nov 09, 2017 5.122 5.213 4.143 4.278 631,655 -1.11(-20.67%)
Nov 08, 2017 5.329 5.544 5.257 5.392 84,317 +0.15(+2.92%)
Nov 07, 2017 5.374 5.437 5.239 5.239 31,683 -0.13(-2.51%)
Nov 06, 2017 5.563 5.635 5.284 5.374 74,614 -0.10(-1.81%)
Nov 03, 2017 5.572 5.617 5.545 5.473 79,882 -0.01(-0.16%)
Nov 02, 2017 5.374 5.725 5.365 5.482 116,197 +0.05(+0.99%)
Nov 01, 2017 5.221 5.554 5.186 5.428 171,223 +0.16(+3.07%)
Oct 31, 2017 5.194 5.311 5.077 5.266 91,081 +0.11(+2.09%)
Oct 30, 2017 5.302 5.383 5.060 5.158 89,271 -0.16(-3.04%)
Oct 27, 2017 5.420 5.518 5.293 5.320 117,665 -0.08(-1.50%)
Oct 26, 2017 5.500 5.500 5.392 5.401 55,765 -0.10(-1.80%)
Oct 25, 2017 5.527 5.760 5.437 5.500 60,364 -0.04(-0.81%)
Oct 24, 2017 5.756 5.756 5.509 5.545 55,509 -0.03(-0.48%)
Oct 23, 2017 5.707 5.877 5.518 5.572 75,108 -0.10(-1.74%)
Oct 20, 2017 5.518 5.765 5.518 5.671 63,668 +0.18(+3.27%)
Oct 19, 2017 5.437 5.581 5.419 5.491 261,880 +0.03(+0.49%)
Oct 18, 2017 5.626 5.661 5.365 5.464 179,028 -0.16(-2.88%)
Oct 17, 2017 5.805 5.805 5.420 5.626 49,090 +0.20(+3.64%)
Oct 16, 2017 5.725 5.742 5.392 5.428 58,414 -0.15(-2.74%)
Oct 13, 2017 5.734 5.760 5.563 5.581 71,415 -0.12(-2.05%)
Oct 12, 2017 5.716 5.832 5.653 5.698 55,815 -0.08(-1.40%)
Oct 11, 2017 5.608 5.868 5.554 5.778 73,076 +0.14(+2.55%)
Oct 10, 2017 5.832 5.859 5.518 5.635 78,404 -0.22(-3.69%)
Oct 09, 2017 5.904 5.913 5.796 5.850 59,202 -0.10(-1.66%)
Oct 06, 2017 6.075 6.183 5.940 5.949 74,540 -0.20(-3.22%)
Oct 05, 2017 6.201 6.219 6.106 6.147 89,403 +0.04(+0.59%)
Oct 04, 2017 6.165 6.246 6.093 6.111 94,147 -0.04(-0.73%)
Oct 03, 2017 6.174 6.246 6.111 6.156 64,074 -0.05(-0.87%)
Oct 02, 2017 5.985 6.246 5.958 6.210 137,650 +0.25(+4.22%)
Sep 29, 2017 6.048 6.201 5.778 5.958 202,461 -0.10(-1.63%)
Sep 28, 2017 6.111 6.201 5.940 6.057 173,736 -0.12(-1.89%)
Sep 27, 2017 6.075 6.323 5.949 6.174 123,811 +0.04(+0.73%)
Sep 26, 2017 6.291 6.354 6.093 6.129 90,496 -0.12(-1.87%)
Sep 25, 2017 6.156 6.345 6.156 6.246 128,021 +0.13(+2.06%)
Sep 22, 2017 6.012 6.372 5.990 6.120 158,610 +0.04(+0.59%)
Sep 21, 2017 6.174 6.219 6.003 6.084 68,801 -0.11(-1.74%)
Sep 20, 2017 6.219 6.345 5.846 6.192 123,017 +0.13(+2.23%)
Sep 19, 2017 6.165 6.309 5.877 6.057 46,545 -0.09(-1.46%)
Sep 18, 2017 6.210 6.336 6.111 6.147 111,312 -0.12(-1.87%)
Sep 15, 2017 6.354 6.354 6.219 6.264 224,183 -0.12(-1.83%)
Sep 14, 2017 6.506 6.506 6.250 6.381 79,294 -0.01(-0.14%)
Sep 13, 2017 6.318 6.668 6.210 6.390 119,325 +0.12(+1.86%)
Sep 12, 2017 6.515 6.602 6.255 6.273 108,800 -0.28(-4.25%)
Sep 11, 2017 6.740 7.117 6.524 6.551 141,946 -0.05(-0.82%)
Sep 08, 2017 6.749 6.911 6.533 6.605 234,304 -0.13(-2.00%)
Sep 07, 2017 6.785 7.064 6.695 6.740 191,263 -0.08(-1.19%)
Sep 06, 2017 6.902 7.153 6.767 6.821 135,639 -0.08(-1.17%)
Sep 05, 2017 6.983 7.171 6.749 6.902 161,809 -0.13(-1.92%)
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.