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 (%)
Aug 30, 2019 3.963 4.044 3.783 3.828 49,628 -0.10(-2.52%)
Aug 29, 2019 3.613 3.954 3.613 3.927 74,236 +0.36(+10.08%)
Aug 28, 2019 3.685 3.873 3.496 3.568 80,373 -0.11(-2.93%)
Aug 27, 2019 3.837 3.981 3.415 3.676 122,166 -0.14(-3.76%)
Aug 26, 2019 3.334 3.837 3.334 3.819 109,948 +0.47(+13.94%)
Aug 23, 2019 3.649 3.846 3.316 3.352 148,330 -0.36(-9.69%)
Aug 22, 2019 3.604 3.738 3.559 3.712 100,925 +0.08(+2.23%)
Aug 21, 2019 3.397 3.649 3.388 3.631 120,832 +0.24(+7.16%)
Aug 20, 2019 3.343 3.406 3.226 3.388 64,083 +0.04(+1.07%)
Aug 19, 2019 3.514 3.541 3.267 3.352 91,825 -0.13(-3.62%)
Aug 16, 2019 2.903 3.505 2.894 3.478 197,958 +0.61(+21.32%)
Aug 15, 2019 2.912 3.036 2.732 2.867 188,761 -0.06(-2.15%)
Aug 14, 2019 3.289 3.316 2.705 2.930 230,010 -0.45(-13.30%)
Aug 13, 2019 3.208 3.406 3.208 3.379 124,006 +0.13(+4.16%)
Aug 12, 2019 3.190 3.271 3.163 3.244 100,209 +0.02(+0.56%)
Aug 09, 2019 3.361 3.460 3.145 3.226 172,031 -0.13(-4.01%)
Aug 08, 2019 3.361 3.469 3.334 3.361 213,695 +0.00(+0.00%)
Aug 07, 2019 3.415 3.419 3.280 3.361 150,092 -0.07(-2.09%)
Aug 06, 2019 3.523 3.685 3.325 3.433 221,075 -0.21(-5.68%)
Aug 05, 2019 3.918 3.954 3.595 3.640 114,651 -0.36(-8.99%)
Aug 02, 2019 3.990 4.035 3.909 3.999 63,426 +0.16(+4.22%)
Aug 01, 2019 4.439 4.448 3.738 3.837 190,973 -0.54(-12.32%)
Jul 31, 2019 4.610 4.610 4.323 4.377 106,443 -0.27(-5.80%)
Jul 30, 2019 4.547 4.799 4.520 4.646 225,128 +0.08(+1.77%)
Jul 29, 2019 4.565 4.610 4.520 4.565 23,702 +0.00(+0.00%)
Jul 26, 2019 4.673 4.691 4.529 4.565 48,627 -0.09(-1.93%)
Jul 25, 2019 4.709 4.736 4.619 4.655 103,103 -0.03(-0.58%)
Jul 24, 2019 4.676 4.736 4.642 4.682 62,946 -0.04(-0.76%)
Jul 23, 2019 4.700 4.718 4.664 4.718 15,177 +0.05(+1.16%)
Jul 22, 2019 4.655 4.711 4.614 4.664 87,816 +0.04(+0.97%)
Jul 19, 2019 4.448 4.664 4.430 4.619 80,785 +0.22(+5.11%)
Jul 18, 2019 4.574 4.601 4.350 4.394 108,156 -0.18(-3.93%)
Jul 17, 2019 4.763 4.763 4.502 4.574 132,534 -0.13(-2.86%)
Jul 16, 2019 4.808 4.808 4.651 4.709 68,099 -0.05(-1.13%)
Jul 15, 2019 4.763 4.808 4.664 4.763 63,268 +0.02(+0.38%)
Jul 12, 2019 4.799 4.799 4.696 4.745 77,225 -0.01(-0.19%)
Jul 11, 2019 4.772 4.799 4.718 4.754 58,970 -0.02(-0.38%)
Jul 10, 2019 4.826 4.997 4.718 4.772 37,440 -0.02(-0.38%)
Jul 09, 2019 4.727 4.817 4.727 4.790 37,510 -0.03(-0.65%)
Jul 08, 2019 4.772 4.835 4.763 4.821 24,717 +0.03(+0.66%)
Jul 05, 2019 4.673 4.853 4.673 4.790 23,145 +0.07(+1.52%)
Jul 03, 2019 4.655 4.718 4.624 4.718 5,229 +0.01(+0.19%)
Jul 02, 2019 4.781 4.781 4.574 4.709 29,463 -0.13(-2.60%)
Jul 01, 2019 4.826 4.934 4.601 4.835 75,089 +0.05(+1.13%)
Jun 28, 2019 4.745 4.943 4.652 4.781 496,955 +0.09(+1.92%)
Jun 27, 2019 4.511 4.736 4.511 4.691 31,818 +0.16(+3.57%)
Jun 26, 2019 4.421 4.637 4.323 4.529 62,524 +0.13(+2.86%)
Jun 25, 2019 4.619 4.673 4.394 4.403 51,286 -0.29(-6.13%)
Jun 24, 2019 4.772 4.880 4.601 4.691 28,193 -0.11(-2.25%)
Jun 21, 2019 4.592 4.826 4.592 4.799 33,938 +0.17(+3.69%)
Jun 20, 2019 4.862 4.916 4.583 4.628 80,661 -0.25(-5.16%)
Jun 19, 2019 4.925 4.974 4.853 4.880 75,423 -0.01(-0.18%)
Jun 18, 2019 4.610 4.943 4.610 4.889 70,254 +0.26(+5.63%)
Jun 17, 2019 4.493 4.705 4.484 4.628 98,361 +0.10(+2.18%)
Jun 14, 2019 4.826 4.907 4.493 4.529 88,797 -0.33(-6.84%)
Jun 13, 2019 4.835 4.907 4.718 4.862 51,620 +0.05(+1.12%)
Jun 12, 2019 4.934 4.943 4.799 4.808 75,120 -0.13(-2.55%)
Jun 11, 2019 5.257 5.262 4.862 4.934 66,765 -0.32(-6.15%)
Jun 10, 2019 5.158 5.311 5.158 5.257 40,599 +0.05(+1.04%)
Jun 07, 2019 5.015 5.266 5.015 5.203 51,186 +0.16(+3.21%)
Jun 06, 2019 5.077 5.077 4.952 5.042 17,978 -0.02(-0.36%)
Jun 05, 2019 5.048 5.140 4.866 5.060 55,688 +0.03(+0.54%)
Jun 04, 2019 4.988 5.113 4.916 5.033 50,732 +0.13(+2.56%)
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.