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

Ramaco Resources Inc (NQ: METC )

14.15 +0.19 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 2.598 2.598 2.598 137,914 +0.04(+1.41%)
Dec 30, 2020 2.508 2.598 2.481 2.562 137,914 +0.04(+1.43%)
Dec 29, 2020 2.580 2.617 2.409 2.526 131,214 -0.05(-2.10%)
Dec 28, 2020 2.589 2.634 2.526 2.580 120,019 +0.09(+3.62%)
Dec 24, 2020 2.562 2.580 2.463 2.490 127,806 -0.07(-2.82%)
Dec 23, 2020 2.526 2.603 2.481 2.562 105,328 +0.02(+0.71%)
Dec 22, 2020 2.598 2.661 2.494 2.544 108,302 -0.05(-1.74%)
Dec 21, 2020 2.670 2.697 2.535 2.589 159,903 -0.08(-3.04%)
Dec 18, 2020 2.779 2.779 2.661 2.670 128,471 -0.14(-4.82%)
Dec 17, 2020 2.896 2.905 2.761 2.806 159,965 -0.05(-1.89%)
Dec 16, 2020 2.932 2.995 2.833 2.860 93,866 -0.10(-3.35%)
Dec 15, 2020 2.950 3.031 2.923 2.959 77,791 +0.00(+0.00%)
Dec 14, 2020 2.986 3.212 2.941 2.959 89,272 -0.15(-4.93%)
Dec 11, 2020 3.212 3.221 3.004 3.112 174,140 -0.08(-2.54%)
Dec 10, 2020 2.977 3.203 2.977 3.194 243,114 +0.15(+5.04%)
Dec 09, 2020 3.049 3.212 2.932 3.040 122,421 +0.00(+0.00%)
Dec 08, 2020 3.013 3.067 2.842 3.040 65,157 +0.02(+0.60%)
Dec 07, 2020 2.842 3.022 2.797 3.022 52,344 +0.14(+4.69%)
Dec 04, 2020 2.869 2.950 2.860 2.887 45,779 +0.02(+0.63%)
Dec 03, 2020 2.842 2.891 2.797 2.869 102,768 +0.15(+5.65%)
Dec 02, 2020 2.580 2.733 2.535 2.715 51,266 +0.10(+3.79%)
Dec 01, 2020 2.788 2.869 2.598 2.616 75,492 -0.14(-5.23%)
Nov 30, 2020 2.887 2.887 2.752 2.761 34,984 -0.13(-4.37%)
Nov 27, 2020 2.887 2.977 2.851 2.887 14,631 +0.00(+0.00%)
Nov 25, 2020 2.950 3.022 2.869 2.887 11,417 -0.05(-1.54%)
Nov 24, 2020 2.860 2.959 2.843 2.932 45,652 +0.07(+2.52%)
Nov 23, 2020 2.878 2.905 2.797 2.860 40,830 -0.02(-0.63%)
Nov 20, 2020 2.869 2.959 2.815 2.878 36,579 -0.01(-0.31%)
Nov 19, 2020 2.977 2.977 2.815 2.887 27,363 -0.06(-2.14%)
Nov 18, 2020 2.851 3.022 2.842 2.950 89,245 +0.11(+3.81%)
Nov 17, 2020 2.869 2.869 2.743 2.842 32,657 -0.01(-0.32%)
Nov 16, 2020 2.824 2.932 2.779 2.851 48,303 +0.09(+3.27%)
Nov 13, 2020 2.580 2.797 2.580 2.761 43,673 +0.18(+6.99%)
Nov 12, 2020 2.598 2.670 2.562 2.580 21,854 -0.03(-1.04%)
Nov 11, 2020 2.616 2.661 2.526 2.607 18,613 +0.02(+0.70%)
Nov 10, 2020 2.675 2.675 2.571 2.589 34,474 -0.07(-2.71%)
Nov 09, 2020 2.670 2.797 2.553 2.661 69,050 +0.02(+0.68%)
Nov 06, 2020 2.670 2.679 2.548 2.643 48,883 +0.01(+0.44%)
Nov 05, 2020 2.634 2.797 2.580 2.632 91,683 -0.05(-1.78%)
Nov 04, 2020 2.427 2.797 2.427 2.679 93,633 -0.10(-3.57%)
Nov 03, 2020 2.562 2.788 2.562 2.779 60,172 +0.06(+2.33%)
Nov 02, 2020 2.499 2.724 2.499 2.715 84,112 +0.19(+7.50%)
Oct 30, 2020 2.562 2.977 2.472 2.526 162,279 -0.04(-1.41%)
Oct 29, 2020 2.535 2.643 2.526 2.562 36,359 -0.03(-1.05%)
Oct 28, 2020 2.706 2.724 2.544 2.589 58,051 -0.14(-5.28%)
Oct 27, 2020 2.788 2.806 2.706 2.733 28,383 -0.02(-0.66%)
Oct 26, 2020 2.815 2.833 2.752 2.752 24,146 -0.07(-2.56%)
Oct 23, 2020 2.770 2.851 2.770 2.824 34,695 +0.04(+1.29%)
Oct 22, 2020 2.815 2.842 2.761 2.788 22,905 -0.02(-0.64%)
Oct 21, 2020 2.788 2.806 2.706 2.806 21,158 +0.02(+0.65%)
Oct 20, 2020 2.909 2.909 2.715 2.788 21,130 +0.05(+1.64%)
Oct 19, 2020 2.806 2.824 2.706 2.743 56,994 -0.08(-2.88%)
Oct 16, 2020 2.806 2.860 2.761 2.824 50,324 +0.01(+0.32%)
Oct 15, 2020 2.842 2.887 2.715 2.815 108,132 -0.09(-3.11%)
Oct 14, 2020 2.806 2.941 2.806 2.905 94,419 +0.12(+4.21%)
Oct 13, 2020 3.112 3.130 2.761 2.788 117,048 -0.32(-10.43%)
Oct 12, 2020 3.347 3.347 3.085 3.112 96,073 -0.05(-1.71%)
Oct 09, 2020 3.428 3.428 3.135 3.167 81,250 -0.18(-5.39%)
Oct 08, 2020 3.428 3.536 3.347 3.347 73,000 +0.03(+0.82%)
Oct 07, 2020 3.437 3.437 3.311 3.320 93,682 -0.06(-1.87%)
Oct 06, 2020 3.347 3.591 3.293 3.383 132,468 +0.05(+1.63%)
Oct 05, 2020 3.293 3.383 3.257 3.329 78,957 +0.06(+1.93%)
Oct 02, 2020 3.130 3.428 3.130 3.266 131,020 +0.06(+1.97%)
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.