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 30, 2022 8.120 8.255 8.064 8.195 370,781 +0.04(+0.46%)
Dec 29, 2022 8.027 8.251 8.027 8.157 303,327 +0.16(+1.98%)
Dec 28, 2022 8.652 8.652 7.868 7.999 485,024 -0.68(-7.84%)
Dec 27, 2022 8.642 8.736 8.512 8.680 230,819 +0.08(+0.98%)
Dec 23, 2022 8.568 8.801 8.540 8.596 185,798 +0.06(+0.66%)
Dec 22, 2022 8.381 8.568 8.232 8.540 372,068 +0.16(+1.89%)
Dec 21, 2022 8.269 8.465 8.157 8.381 273,513 +0.21(+2.63%)
Dec 20, 2022 8.120 8.446 8.120 8.167 390,879 +0.06(+0.69%)
Dec 19, 2022 8.213 8.288 8.008 8.111 574,075 -0.08(-1.02%)
Dec 16, 2022 8.297 8.577 8.101 8.195 659,259 -0.16(-1.90%)
Dec 15, 2022 8.157 8.465 8.022 8.353 522,635 +0.15(+1.82%)
Dec 14, 2022 8.437 8.488 8.139 8.204 334,652 -0.23(-2.76%)
Dec 13, 2022 8.502 8.661 8.223 8.437 1,034,349 +0.18(+2.14%)
Dec 12, 2022 8.335 8.335 7.990 8.260 865,275 -0.13(-1.56%)
Dec 09, 2022 8.596 8.624 8.064 8.390 1,031,318 -0.20(-2.28%)
Dec 08, 2022 10.38 10.48 8.477 8.586 1,903,629 -1.66(-16.20%)
Dec 07, 2022 10.72 10.72 10.16 10.25 379,919 -0.50(-4.68%)
Dec 06, 2022 10.63 10.88 10.60 10.75 454,391 +0.30(+2.86%)
Dec 05, 2022 10.65 10.93 10.44 10.45 386,810 -0.27(-2.52%)
Dec 02, 2022 10.47 10.91 10.47 10.72 284,535 +0.09(+0.88%)
Dec 01, 2022 10.77 10.86 10.46 10.63 243,664 -0.05(-0.44%)
Nov 30, 2022 10.77 10.91 10.54 10.67 355,461 +0.12(+1.09%)
Nov 29, 2022 10.28 10.73 10.17 10.56 476,178 +0.51(+5.05%)
Nov 28, 2022 10.18 10.41 9.950 10.05 330,533 -0.37(-3.54%)
Nov 25, 2022 10.31 10.54 10.17 10.42 190,141 +0.07(+0.71%)
Nov 23, 2022 10.23 10.50 10.13 10.35 300,650 +0.08(+0.81%)
Nov 22, 2022 10.13 10.48 9.923 10.26 740,856 +0.25(+2.49%)
Nov 21, 2022 9.784 10.03 9.563 10.02 383,707 +0.21(+2.17%)
Nov 18, 2022 10.05 10.05 9.590 9.803 390,245 -0.18(-1.76%)
Nov 17, 2022 9.849 10.01 9.609 9.978 473,907 -0.11(-1.10%)
Nov 16, 2022 9.830 10.33 9.664 10.09 516,200 +0.18(+1.86%)
Nov 15, 2022 9.747 9.978 9.475 9.904 442,066 +0.18(+1.80%)
Nov 14, 2022 9.775 10.05 9.555 9.729 381,776 -0.17(-1.68%)
Nov 11, 2022 10.02 10.23 9.581 9.895 578,469 +0.16(+1.61%)
Nov 10, 2022 9.914 9.914 9.235 9.738 775,716 +0.40(+4.25%)
Nov 09, 2022 10.43 10.57 9.249 9.341 1,091,030 -1.04(-10.04%)
Nov 08, 2022 10.34 10.62 9.784 10.38 1,583,259 -1.14(-9.86%)
Nov 07, 2022 11.33 11.82 10.94 11.52 615,568 +0.27(+2.38%)
Nov 04, 2022 10.65 11.35 10.65 11.25 720,520 +0.90(+8.64%)
Nov 03, 2022 10.23 10.64 10.18 10.36 362,010 +0.02(+0.18%)
Nov 02, 2022 10.61 10.82 10.30 10.34 282,225 -0.31(-2.95%)
Nov 01, 2022 10.72 10.74 10.28 10.65 404,054 +0.23(+2.21%)
Oct 31, 2022 10.20 10.64 10.20 10.42 417,561 +0.12(+1.16%)
Oct 28, 2022 11.42 11.48 9.886 10.30 1,295,658 -0.43(-4.04%)
Oct 27, 2022 10.30 10.91 10.10 10.73 683,870 +0.52(+5.06%)
Oct 26, 2022 10.45 10.50 10.11 10.22 443,256 -0.17(-1.60%)
Oct 25, 2022 10.20 10.49 10.10 10.38 327,487 +0.13(+1.26%)
Oct 24, 2022 10.24 10.31 9.729 10.26 364,531 -0.04(-0.36%)
Oct 21, 2022 9.664 10.34 9.570 10.29 559,799 +0.72(+7.52%)
Oct 20, 2022 9.950 10.13 9.535 9.572 301,981 -0.26(-2.63%)
Oct 19, 2022 10.24 10.39 9.590 9.830 456,388 -0.44(-4.31%)
Oct 18, 2022 10.52 10.54 10.13 10.27 561,040 -0.13(-1.24%)
Oct 17, 2022 9.978 10.43 9.895 10.40 825,593 +0.67(+6.93%)
Oct 14, 2022 9.747 9.784 9.157 9.729 625,493 -0.06(-0.57%)
Oct 13, 2022 9.452 9.941 9.277 9.784 498,746 +0.19(+2.02%)
Oct 12, 2022 9.452 9.674 9.203 9.590 390,090 +0.08(+0.87%)
Oct 11, 2022 9.443 9.701 9.304 9.507 579,350 -0.19(-2.00%)
Oct 10, 2022 9.775 9.969 9.627 9.701 491,787 +0.08(+0.86%)
Oct 07, 2022 9.793 9.923 9.526 9.618 431,279 -0.27(-2.71%)
Oct 06, 2022 9.304 10.18 9.304 9.886 978,105 +0.52(+5.52%)
Oct 05, 2022 8.981 9.443 8.898 9.369 506,464 +0.27(+2.94%)
Oct 04, 2022 8.972 9.120 8.880 9.101 696,174 +0.23(+2.60%)
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.