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 UNCHANGED
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 (%)
Mar 31, 2023 8.308 8.459 8.258 8.317 331,208 +0.05(+0.57%)
Mar 30, 2023 8.336 8.393 8.162 8.270 408,815 +0.01(+0.11%)
Mar 29, 2023 8.431 8.468 8.218 8.261 300,405 -0.06(-0.68%)
Mar 28, 2023 8.251 8.506 8.204 8.317 387,388 +0.08(+0.92%)
Mar 27, 2023 8.223 8.317 7.987 8.242 273,251 +0.14(+1.75%)
Mar 24, 2023 7.770 8.110 7.666 8.100 301,798 +0.23(+2.88%)
Mar 23, 2023 8.006 8.242 7.808 7.874 375,523 -0.09(-1.18%)
Mar 22, 2023 8.289 8.309 7.968 7.968 600,808 -0.25(-3.10%)
Mar 21, 2023 8.015 8.298 7.968 8.223 847,965 +0.31(+3.94%)
Mar 20, 2023 8.091 8.232 7.902 7.911 232,778 -0.10(-1.30%)
Mar 17, 2023 8.091 8.242 7.930 8.015 479,988 -0.16(-1.96%)
Mar 16, 2023 8.015 8.336 7.864 8.176 453,925 +0.05(+0.58%)
Mar 15, 2023 8.676 8.676 8.025 8.129 953,650 -0.79(-8.89%)
Mar 14, 2023 9.120 9.290 8.742 8.922 452,191 -0.01(-0.11%)
Mar 13, 2023 8.922 9.290 8.865 8.931 543,713 -0.32(-3.47%)
Mar 10, 2023 8.922 9.535 8.922 9.252 635,141 +0.26(+2.94%)
Mar 09, 2023 9.403 9.908 8.959 8.988 880,777 -0.42(-4.42%)
Mar 08, 2023 9.412 9.601 9.346 9.403 421,852 +0.04(+0.45%)
Mar 07, 2023 9.573 9.658 9.280 9.361 417,328 -0.28(-2.89%)
Mar 06, 2023 10.25 10.30 9.555 9.639 484,899 -0.61(-5.99%)
Mar 03, 2023 9.913 10.36 9.856 10.25 635,632 +0.39(+3.92%)
Mar 02, 2023 9.677 9.908 9.573 9.866 334,809 +0.13(+1.36%)
Mar 01, 2023 9.460 9.856 9.417 9.733 314,211 +0.34(+3.62%)
Feb 28, 2023 9.327 9.601 9.224 9.394 341,607 +0.07(+0.76%)
Feb 27, 2023 9.034 9.341 8.987 9.323 263,782 +0.42(+4.71%)
Feb 24, 2023 9.118 9.122 8.731 8.903 370,127 -0.24(-2.65%)
Feb 23, 2023 9.360 9.537 8.987 9.146 459,370 -0.16(-1.70%)
Feb 22, 2023 9.323 9.472 9.230 9.304 498,007 -0.08(-0.89%)
Feb 21, 2023 9.845 10.00 9.258 9.388 499,186 -0.50(-5.09%)
Feb 17, 2023 10.10 10.10 9.719 9.891 394,440 -0.21(-2.03%)
Feb 16, 2023 9.491 10.32 9.444 10.10 689,246 +0.46(+4.74%)
Feb 15, 2023 9.481 9.672 9.407 9.640 267,421 +0.01(+0.10%)
Feb 14, 2023 9.062 9.700 8.922 9.630 475,000 +0.46(+4.98%)
Feb 13, 2023 9.481 9.491 9.155 9.174 314,725 -0.29(-3.05%)
Feb 10, 2023 9.285 9.495 9.034 9.463 283,454 +0.20(+2.11%)
Feb 09, 2023 9.397 9.425 9.160 9.267 264,179 -0.07(-0.70%)
Feb 08, 2023 9.565 9.565 9.276 9.332 320,548 -0.23(-2.44%)
Feb 07, 2023 9.463 9.630 9.248 9.565 265,416 +0.12(+1.28%)
Feb 06, 2023 9.649 9.761 9.351 9.444 328,733 -0.28(-2.88%)
Feb 03, 2023 9.770 10.01 9.649 9.724 376,443 -0.04(-0.38%)
Feb 02, 2023 9.789 9.910 9.601 9.761 435,271 -0.04(-0.38%)
Feb 01, 2023 9.733 9.845 9.481 9.798 308,182 +0.07(+0.77%)
Jan 31, 2023 9.686 9.918 9.630 9.724 234,873 +0.01(+0.10%)
Jan 30, 2023 9.463 9.752 9.295 9.714 223,284 +0.23(+2.46%)
Jan 27, 2023 9.696 9.798 9.435 9.481 272,178 -0.14(-1.45%)
Jan 26, 2023 9.863 10.07 9.113 9.621 477,203 -0.15(-1.53%)
Jan 25, 2023 9.891 9.947 9.509 9.770 411,524 -0.07(-0.76%)
Jan 24, 2023 9.724 9.882 9.560 9.845 253,151 +0.10(+1.05%)
Jan 23, 2023 9.938 10.06 9.602 9.742 276,434 -0.08(-0.85%)
Jan 20, 2023 9.714 9.910 9.537 9.826 298,866 +0.20(+2.03%)
Jan 19, 2023 9.239 9.649 8.996 9.630 521,827 +0.25(+2.68%)
Jan 18, 2023 9.369 9.733 9.351 9.379 657,999 +0.10(+1.11%)
Jan 17, 2023 8.754 9.337 8.754 9.276 519,801 +0.53(+6.08%)
Jan 13, 2023 8.596 8.791 8.456 8.745 210,751 +0.11(+1.30%)
Jan 12, 2023 8.521 8.829 8.409 8.633 384,564 +0.27(+3.23%)
Jan 11, 2023 8.540 8.630 8.232 8.363 297,490 -0.05(-0.55%)
Jan 10, 2023 8.558 8.628 8.260 8.409 285,954 -0.06(-0.66%)
Jan 09, 2023 8.614 8.782 8.432 8.465 398,954 -0.09(-1.09%)
Jan 06, 2023 8.251 8.707 8.251 8.558 377,033 +0.38(+4.68%)
Jan 05, 2023 8.064 8.232 7.980 8.176 301,218 +0.15(+1.86%)
Jan 04, 2023 7.831 8.078 7.570 8.027 307,219 +0.17(+2.14%)
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.