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 (%)
Apr 30, 2019 5.850 6.142 5.841 6.039 239,958 +0.49(+8.91%)
Apr 29, 2019 5.392 5.545 5.338 5.545 72,455 +0.17(+3.18%)
Apr 26, 2019 5.257 5.473 5.203 5.374 82,232 +0.12(+2.22%)
Apr 25, 2019 5.248 5.284 5.140 5.257 19,590 -0.02(-0.34%)
Apr 24, 2019 5.248 5.284 5.115 5.275 26,252 -0.01(-0.17%)
Apr 23, 2019 5.194 5.365 5.194 5.284 28,320 +0.07(+1.38%)
Apr 22, 2019 5.140 5.248 5.113 5.212 19,318 +0.07(+1.40%)
Apr 18, 2019 5.122 5.230 5.069 5.140 18,582 +0.03(+0.53%)
Apr 17, 2019 5.051 5.213 5.051 5.113 37,779 +0.12(+2.34%)
Apr 16, 2019 5.131 5.176 4.988 4.997 35,879 -0.18(-3.47%)
Apr 15, 2019 5.203 5.212 5.113 5.176 34,003 +0.03(+0.52%)
Apr 12, 2019 5.077 5.185 5.024 5.149 61,980 +0.12(+2.32%)
Apr 11, 2019 5.185 5.251 5.015 5.033 46,859 -0.17(-3.28%)
Apr 10, 2019 5.230 5.329 5.154 5.203 49,941 -0.04(-0.69%)
Apr 09, 2019 5.653 5.689 5.221 5.239 144,416 -0.40(-7.02%)
Apr 08, 2019 5.778 5.886 5.626 5.635 134,444 -0.23(-3.98%)
Apr 05, 2019 5.626 5.904 5.608 5.868 152,781 +0.27(+4.82%)
Apr 04, 2019 5.482 5.653 5.473 5.599 133,645 +0.12(+2.13%)
Apr 03, 2019 5.356 5.554 5.167 5.482 120,640 +0.18(+3.39%)
Apr 02, 2019 5.401 5.401 5.131 5.302 112,552 -0.06(-1.17%)
Apr 01, 2019 5.239 5.419 5.203 5.365 102,519 +0.15(+2.93%)
Mar 29, 2019 5.275 5.392 5.185 5.212 52,967 -0.04(-0.85%)
Mar 28, 2019 5.113 5.365 5.015 5.257 98,868 +0.14(+2.81%)
Mar 27, 2019 5.230 5.239 4.961 5.113 131,659 -0.05(-1.04%)
Mar 26, 2019 5.248 5.248 4.844 5.167 370,384 -0.35(-6.35%)
Mar 25, 2019 5.599 5.716 5.446 5.518 39,658 -0.09(-1.60%)
Mar 22, 2019 5.931 6.066 5.608 5.608 102,929 -0.25(-4.29%)
Mar 21, 2019 5.536 6.120 5.536 5.859 67,951 +0.41(+7.59%)
Mar 20, 2019 5.455 5.787 4.943 5.446 185,632 +0.36(+7.07%)
Mar 19, 2019 5.051 5.104 4.907 5.086 98,811 +0.08(+1.62%)
Mar 18, 2019 4.835 5.113 4.772 5.006 106,009 +0.22(+4.70%)
Mar 15, 2019 4.880 4.934 4.754 4.781 53,078 -0.11(-2.21%)
Mar 14, 2019 4.943 4.952 4.871 4.889 75,572 -0.02(-0.37%)
Mar 13, 2019 4.862 5.069 4.628 4.907 37,138 +0.01(+0.18%)
Mar 12, 2019 4.772 4.979 4.754 4.898 47,511 +0.17(+3.61%)
Mar 11, 2019 4.745 4.871 4.534 4.727 42,932 +0.05(+1.15%)
Mar 08, 2019 4.781 4.781 4.583 4.673 30,823 -0.10(-2.07%)
Mar 07, 2019 4.718 4.889 4.592 4.772 64,311 +0.05(+1.14%)
Mar 06, 2019 4.988 4.988 4.502 4.718 113,198 -0.22(-4.37%)
Mar 05, 2019 4.889 4.979 4.817 4.934 31,745 +0.05(+1.10%)
Mar 04, 2019 4.880 5.006 4.808 4.880 39,893 -0.01(-0.18%)
Mar 01, 2019 4.853 4.943 4.853 4.889 52,744 +0.10(+2.06%)
Feb 28, 2019 5.051 5.122 4.763 4.790 58,904 -0.26(-5.16%)
Feb 27, 2019 4.871 5.095 4.871 5.051 40,761 +0.19(+3.88%)
Feb 26, 2019 4.799 4.997 4.763 4.862 117,521 +0.11(+2.27%)
Feb 25, 2019 5.347 5.392 4.520 4.754 281,689 -0.57(-10.64%)
Feb 22, 2019 5.455 5.473 5.302 5.320 48,849 +0.02(+0.34%)
Feb 21, 2019 5.275 5.401 5.266 5.302 29,218 +0.04(+0.68%)
Feb 20, 2019 5.293 5.455 5.221 5.266 111,505 -0.04(-0.68%)
Feb 19, 2019 5.302 5.392 5.248 5.302 53,602 -0.01(-0.17%)
Feb 15, 2019 5.446 5.446 5.257 5.311 80,452 -0.08(-1.50%)
Feb 14, 2019 5.320 5.500 5.284 5.392 18,371 +0.02(+0.33%)
Feb 13, 2019 5.410 5.410 5.338 5.374 21,260 -0.01(-0.17%)
Feb 12, 2019 5.329 5.410 5.266 5.383 31,355 +0.08(+1.53%)
Feb 11, 2019 5.356 5.356 5.248 5.302 49,823 -0.04(-0.84%)
Feb 08, 2019 5.320 5.374 5.275 5.347 104,265 +0.04(+0.85%)
Feb 07, 2019 5.356 5.379 5.221 5.302 59,546 -0.10(-1.83%)
Feb 06, 2019 5.500 5.500 5.356 5.401 35,934 -0.02(-0.33%)
Feb 05, 2019 5.311 5.437 5.311 5.419 32,930 +0.12(+2.20%)
Feb 04, 2019 5.455 5.752 5.302 5.302 85,344 -0.14(-2.64%)
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.