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

Ramaco Resources Inc (NQ: METC )

10.14 -0.08 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 2.677 2.690 2.293 2.418 166,097 -0.20(-7.51%)
May 28, 2020 2.900 2.998 2.543 2.614 330,375 -0.08(-2.98%)
May 27, 2020 2.891 3.025 2.632 2.695 530,694 +0.36(+15.27%)
May 26, 2020 2.248 2.382 2.204 2.338 155,801 +0.12(+5.22%)
May 22, 2020 2.097 2.223 2.074 2.222 48,305 +0.12(+5.96%)
May 21, 2020 2.240 2.240 2.052 2.097 52,037 -0.12(-5.62%)
May 20, 2020 2.070 2.286 2.034 2.222 90,327 +0.14(+6.87%)
May 19, 2020 2.097 2.311 1.874 2.079 149,367 -0.03(-1.27%)
May 18, 2020 1.829 2.115 1.811 2.106 217,058 +0.27(+14.56%)
May 15, 2020 1.802 1.838 1.784 1.838 93,472 +0.08(+4.57%)
May 14, 2020 1.695 1.847 1.695 1.758 88,094 +0.01(+0.51%)
May 13, 2020 1.731 1.811 1.561 1.749 141,741 -0.08(-4.39%)
May 12, 2020 1.945 1.945 1.829 1.829 106,857 -0.09(-4.65%)
May 11, 2020 1.972 1.972 1.811 1.918 207,316 +0.09(+4.88%)
May 08, 2020 1.892 1.954 1.793 1.829 144,355 -0.02(-0.97%)
May 07, 2020 1.811 1.999 1.811 1.847 76,955 +0.01(+0.49%)
May 06, 2020 2.016 2.025 1.784 1.838 82,234 -0.18(-8.85%)
May 05, 2020 2.150 2.248 2.016 2.016 75,894 -0.04(-2.16%)
May 04, 2020 2.061 2.088 2.025 2.061 23,365 +0.01(+0.43%)
May 01, 2020 2.106 2.159 2.016 2.052 43,037 -0.05(-2.54%)
Apr 30, 2020 2.106 2.213 2.052 2.106 85,723 +0.00(+0.00%)
Apr 29, 2020 2.240 2.498 2.052 2.106 182,489 -0.11(-4.84%)
Apr 28, 2020 2.132 2.266 2.097 2.213 51,372 +0.12(+5.53%)
Apr 27, 2020 2.106 2.115 2.016 2.097 136,890 +0.03(+1.29%)
Apr 24, 2020 2.255 2.255 2.043 2.070 88,764 -0.12(-5.31%)
Apr 23, 2020 2.463 2.475 2.168 2.186 80,416 -0.29(-11.55%)
Apr 22, 2020 2.436 2.534 2.347 2.472 48,504 +0.05(+2.21%)
Apr 21, 2020 2.409 2.463 2.382 2.418 23,588 -0.05(-2.17%)
Apr 20, 2020 2.454 2.605 2.427 2.472 21,416 -0.08(-3.15%)
Apr 17, 2020 2.552 2.668 2.454 2.552 114,094 +0.03(+1.06%)
Apr 16, 2020 2.534 2.543 2.364 2.525 47,554 +0.04(+1.43%)
Apr 15, 2020 2.364 2.543 2.284 2.489 67,585 +0.04(+1.45%)
Apr 14, 2020 2.534 2.641 2.391 2.454 83,462 -0.02(-0.72%)
Apr 13, 2020 2.534 2.588 2.445 2.472 59,719 -0.09(-3.48%)
Apr 09, 2020 2.543 2.641 2.364 2.561 86,523 +0.08(+3.24%)
Apr 08, 2020 2.454 2.530 2.275 2.480 46,208 +0.07(+2.96%)
Apr 07, 2020 2.240 2.409 2.217 2.409 63,491 +0.21(+9.76%)
Apr 06, 2020 2.097 2.240 2.043 2.195 36,298 +0.12(+6.03%)
Apr 03, 2020 2.177 2.177 1.887 2.070 82,600 -0.12(-5.31%)
Apr 02, 2020 1.954 2.186 1.909 2.186 56,898 +0.22(+11.36%)
Apr 01, 2020 2.106 2.115 1.883 1.963 78,923 -0.17(-7.95%)
Mar 31, 2020 2.079 2.141 2.025 2.132 70,289 +0.05(+2.57%)
Mar 30, 2020 2.124 2.124 2.025 2.079 62,116 -0.08(-3.72%)
Mar 27, 2020 2.373 2.373 2.025 2.159 100,084 -0.17(-7.28%)
Mar 26, 2020 2.320 2.391 2.208 2.329 29,538 +0.01(+0.38%)
Mar 25, 2020 2.311 2.543 2.116 2.320 78,996 -0.01(-0.38%)
Mar 24, 2020 2.275 2.329 2.066 2.329 84,259 +0.15(+6.97%)
Mar 23, 2020 2.248 2.248 2.052 2.177 70,322 -0.10(-4.31%)
Mar 20, 2020 2.543 2.543 1.981 2.275 185,263 -0.28(-10.84%)
Mar 19, 2020 2.186 2.775 2.159 2.552 121,969 +0.30(+13.49%)
Mar 18, 2020 2.070 2.320 2.032 2.248 120,530 -0.12(-5.26%)
Mar 17, 2020 2.141 2.570 2.106 2.373 191,881 +0.25(+11.76%)
Mar 16, 2020 2.008 2.186 1.918 2.124 103,130 -0.14(-6.30%)
Mar 13, 2020 2.043 2.480 1.927 2.266 148,389 +0.38(+20.38%)
Mar 12, 2020 2.043 2.141 1.829 1.883 92,353 -0.19(-9.05%)
Mar 11, 2020 2.177 2.177 1.990 2.070 81,848 -0.17(-7.57%)
Mar 10, 2020 2.275 2.298 2.168 2.240 58,473 +0.04(+2.03%)
Mar 09, 2020 2.364 2.373 2.124 2.195 91,460 -0.18(-7.52%)
Mar 06, 2020 2.418 2.454 2.364 2.373 53,124 -0.11(-4.32%)
Mar 05, 2020 2.721 2.797 2.445 2.480 96,216 -0.27(-9.74%)
Mar 04, 2020 2.579 2.775 2.498 2.748 102,872 +0.18(+6.94%)
Mar 03, 2020 2.632 2.668 2.498 2.570 108,832 -0.06(-2.37%)
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.