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 (%)
Aug 31, 2023 7.721 7.857 7.604 7.643 327,285 -0.03(-0.44%)
Aug 30, 2023 7.658 7.773 7.562 7.677 233,548 +0.03(+0.38%)
Aug 29, 2023 7.523 7.735 7.457 7.648 168,826 +0.14(+1.92%)
Aug 28, 2023 7.485 7.600 7.399 7.504 275,453 +0.07(+0.90%)
Aug 25, 2023 7.639 7.657 7.341 7.437 347,474 -0.13(-1.77%)
Aug 24, 2023 7.639 7.735 7.552 7.571 257,096 -0.14(-1.87%)
Aug 23, 2023 7.687 7.735 7.591 7.715 217,078 +0.03(+0.37%)
Aug 22, 2023 7.639 7.696 7.543 7.687 214,420 +0.09(+1.14%)
Aug 21, 2023 7.754 7.792 7.516 7.600 194,517 -0.12(-1.61%)
Aug 18, 2023 7.677 7.778 7.547 7.725 228,694 -0.04(-0.49%)
Aug 17, 2023 7.830 7.946 7.754 7.763 231,691 -0.03(-0.37%)
Aug 16, 2023 7.696 7.946 7.696 7.792 265,040 +0.06(+0.74%)
Aug 15, 2023 7.907 7.931 7.667 7.735 358,718 -0.21(-2.66%)
Aug 14, 2023 7.888 8.003 7.701 7.946 360,899 +0.10(+1.22%)
Aug 11, 2023 7.792 7.946 7.591 7.850 402,729 +0.10(+1.24%)
Aug 10, 2023 7.850 7.973 7.677 7.754 641,896 -0.07(-0.92%)
Aug 09, 2023 7.965 8.176 7.725 7.826 972,187 -1.08(-12.12%)
Aug 08, 2023 8.733 9.049 8.531 8.905 401,354 +0.03(+0.32%)
Aug 07, 2023 8.646 9.011 8.584 8.876 389,582 +0.35(+4.05%)
Aug 04, 2023 8.550 8.685 8.512 8.531 286,955 -0.01(-0.17%)
Aug 03, 2023 8.608 8.608 8.358 8.545 283,202 -0.07(-0.84%)
Aug 02, 2023 8.790 8.790 8.569 8.617 211,552 -0.22(-2.50%)
Aug 01, 2023 8.790 8.972 8.742 8.838 216,020 +0.01(+0.11%)
Jul 31, 2023 8.646 9.040 8.646 8.828 476,259 +0.21(+2.45%)
Jul 28, 2023 8.589 8.685 8.493 8.617 174,842 +0.05(+0.56%)
Jul 27, 2023 8.608 8.656 8.483 8.569 202,844 -0.09(-1.00%)
Jul 26, 2023 8.828 8.867 8.536 8.656 296,212 -0.24(-2.70%)
Jul 25, 2023 8.876 9.040 8.795 8.896 286,577 +0.03(+0.38%)
Jul 24, 2023 8.435 8.963 8.377 8.862 225,513 +0.45(+5.30%)
Jul 21, 2023 8.349 8.512 8.253 8.416 344,438 +0.06(+0.69%)
Jul 20, 2023 8.493 8.493 8.157 8.358 406,961 -0.12(-1.36%)
Jul 19, 2023 8.685 8.819 8.430 8.473 399,992 -0.22(-2.54%)
Jul 18, 2023 8.147 8.886 8.128 8.694 594,095 +0.56(+6.84%)
Jul 17, 2023 8.013 8.243 8.013 8.138 470,456 +0.03(+0.35%)
Jul 14, 2023 8.387 8.473 7.936 8.109 424,561 -0.32(-3.76%)
Jul 13, 2023 8.435 8.617 8.349 8.425 392,936 +0.08(+0.92%)
Jul 12, 2023 8.723 8.790 8.320 8.349 376,296 -0.29(-3.33%)
Jul 11, 2023 8.713 8.780 8.454 8.637 471,889 -0.08(-0.88%)
Jul 10, 2023 8.550 8.896 8.521 8.713 254,689 +0.10(+1.17%)
Jul 07, 2023 8.253 8.761 8.147 8.613 494,706 +0.37(+4.48%)
Jul 06, 2023 8.291 8.339 8.032 8.243 363,527 -0.11(-1.26%)
Jul 05, 2023 8.301 8.780 8.147 8.349 649,531 +0.15(+1.87%)
Jul 03, 2023 8.157 8.339 8.100 8.195 213,918 +0.10(+1.18%)
Jun 30, 2023 8.166 8.243 7.965 8.099 333,062 +0.01(+0.12%)
Jun 29, 2023 7.773 8.118 7.725 8.090 309,265 +0.32(+4.07%)
Jun 28, 2023 7.917 7.917 7.610 7.773 377,846 -0.12(-1.58%)
Jun 27, 2023 7.840 8.128 7.571 7.898 554,035 +0.09(+1.11%)
Jun 26, 2023 8.262 8.387 7.725 7.811 516,134 -0.41(-5.02%)
Jun 23, 2023 7.706 8.704 7.706 8.224 1,306,893 +0.47(+6.06%)
Jun 22, 2023 7.447 7.754 7.264 7.754 473,012 -1.42(-15.48%)
Jun 21, 2023 9.088 9.241 8.927 9.174 319,592 +0.04(+0.42%)
Jun 20, 2023 8.598 9.326 8.464 9.136 568,721 +0.49(+5.66%)
Jun 16, 2023 8.493 8.704 8.454 8.646 451,256 +0.16(+1.92%)
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.