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 -0.19 (-1.50%)
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 (%)
Jun 30, 2020 1.896 1.941 1.869 1.923 80,063 +0.03(+1.42%)
Jun 29, 2020 1.896 1.932 1.851 1.896 150,112 +0.01(+0.48%)
Jun 26, 2020 1.869 1.914 1.752 1.887 1,169,058 +0.03(+1.45%)
Jun 25, 2020 1.842 1.941 1.797 1.860 332,803 -0.04(-1.90%)
Jun 24, 2020 1.932 1.932 1.815 1.896 216,279 -0.04(-2.31%)
Jun 23, 2020 1.995 2.013 1.932 1.941 97,703 -0.02(-0.92%)
Jun 22, 2020 2.004 2.031 1.941 1.959 127,935 -0.02(-0.91%)
Jun 19, 2020 2.058 2.076 1.959 1.977 116,727 -0.03(-1.35%)
Jun 18, 2020 2.022 2.058 1.959 2.004 107,609 -0.03(-1.33%)
Jun 17, 2020 2.157 2.157 2.022 2.031 106,921 -0.13(-5.83%)
Jun 16, 2020 2.238 2.364 2.130 2.157 166,569 -0.03(-1.23%)
Jun 15, 2020 2.067 2.211 1.950 2.184 163,303 +0.01(+0.41%)
Jun 12, 2020 2.157 2.221 1.932 2.175 225,110 +0.07(+3.42%)
Jun 11, 2020 2.337 2.381 2.067 2.103 275,122 -0.31(-12.69%)
Jun 10, 2020 2.579 2.588 2.399 2.408 139,685 -0.16(-6.29%)
Jun 09, 2020 2.606 2.615 2.480 2.570 94,007 -0.06(-2.39%)
Jun 08, 2020 2.624 2.777 2.534 2.633 247,009 +0.06(+2.45%)
Jun 05, 2020 2.462 2.651 2.408 2.570 200,406 +0.17(+7.12%)
Jun 04, 2020 2.471 2.516 2.355 2.399 93,919 -0.04(-1.84%)
Jun 03, 2020 2.444 2.633 2.408 2.444 112,013 +0.02(+0.74%)
Jun 02, 2020 2.624 2.624 2.382 2.426 114,345 -0.08(-3.23%)
Jun 01, 2020 2.480 2.741 2.467 2.507 119,559 +0.07(+2.95%)
May 29, 2020 2.696 2.709 2.310 2.435 164,910 -0.20(-7.51%)
May 28, 2020 2.921 3.020 2.561 2.633 328,013 -0.08(-2.98%)
May 27, 2020 2.912 3.046 2.651 2.714 526,898 +0.36(+15.27%)
May 26, 2020 2.265 2.399 2.220 2.355 154,687 +0.12(+5.22%)
May 22, 2020 2.112 2.239 2.089 2.238 47,959 +0.13(+5.96%)
May 21, 2020 2.256 2.256 2.067 2.112 51,665 -0.13(-5.62%)
May 20, 2020 2.085 2.302 2.049 2.238 89,681 +0.14(+6.87%)
May 19, 2020 2.112 2.328 1.887 2.094 148,298 -0.03(-1.27%)
May 18, 2020 1.842 2.130 1.824 2.121 215,505 +0.27(+14.56%)
May 15, 2020 1.815 1.851 1.797 1.851 92,803 +0.08(+4.57%)
May 14, 2020 1.707 1.860 1.707 1.770 87,464 +0.01(+0.51%)
May 13, 2020 1.743 1.824 1.573 1.761 140,727 -0.08(-4.39%)
May 12, 2020 1.959 1.959 1.842 1.842 106,093 -0.09(-4.65%)
May 11, 2020 1.986 1.986 1.824 1.932 205,833 +0.09(+4.88%)
May 08, 2020 1.905 1.968 1.806 1.842 143,322 -0.02(-0.97%)
May 07, 2020 1.824 2.013 1.824 1.860 76,405 +0.01(+0.49%)
May 06, 2020 2.031 2.040 1.797 1.851 81,646 -0.18(-8.85%)
May 05, 2020 2.166 2.265 2.031 2.031 75,351 -0.04(-2.16%)
May 04, 2020 2.076 2.103 2.040 2.076 23,198 +0.01(+0.43%)
May 01, 2020 2.121 2.175 2.031 2.067 42,729 -0.05(-2.54%)
Apr 30, 2020 2.121 2.229 2.067 2.121 85,110 +0.00(+0.00%)
Apr 29, 2020 2.256 2.516 2.067 2.121 181,184 -0.11(-4.84%)
Apr 28, 2020 2.148 2.283 2.112 2.229 51,005 +0.12(+5.53%)
Apr 27, 2020 2.121 2.130 2.031 2.112 135,911 +0.03(+1.29%)
Apr 24, 2020 2.271 2.271 2.058 2.085 88,130 -0.12(-5.31%)
Apr 23, 2020 2.480 2.493 2.184 2.202 79,841 -0.29(-11.55%)
Apr 22, 2020 2.453 2.552 2.364 2.489 48,157 +0.05(+2.21%)
Apr 21, 2020 2.426 2.480 2.399 2.435 23,420 -0.05(-2.17%)
Apr 20, 2020 2.471 2.624 2.444 2.489 21,263 -0.08(-3.15%)
Apr 17, 2020 2.570 2.687 2.471 2.570 113,278 +0.03(+1.06%)
Apr 16, 2020 2.552 2.561 2.381 2.543 47,214 +0.04(+1.43%)
Apr 15, 2020 2.381 2.561 2.301 2.507 67,102 +0.04(+1.45%)
Apr 14, 2020 2.552 2.660 2.408 2.471 82,865 -0.02(-0.72%)
Apr 13, 2020 2.552 2.606 2.462 2.489 59,291 -0.09(-3.48%)
Apr 09, 2020 2.561 2.660 2.381 2.579 85,904 +0.08(+3.24%)
Apr 08, 2020 2.471 2.548 2.292 2.498 45,877 +0.07(+2.96%)
Apr 07, 2020 2.256 2.426 2.233 2.426 63,037 +0.22(+9.76%)
Apr 06, 2020 2.112 2.256 2.058 2.211 36,038 +0.13(+6.03%)
Apr 03, 2020 2.193 2.193 1.901 2.085 82,009 -0.12(-5.31%)
Apr 02, 2020 1.968 2.202 1.923 2.202 56,491 +0.22(+11.36%)
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.