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 (%)
Sep 29, 2023 10.62 10.91 10.53 10.71 449,834 +0.11(+1.01%)
Sep 28, 2023 10.43 10.90 10.43 10.61 590,919 +0.23(+2.26%)
Sep 27, 2023 9.456 10.64 9.383 10.37 1,064,955 +1.27(+13.92%)
Sep 26, 2023 9.154 9.300 9.008 9.105 349,211 -0.06(-0.64%)
Sep 25, 2023 8.696 9.251 9.125 9.164 361,574 +0.43(+4.91%)
Sep 22, 2023 8.744 8.822 8.627 8.735 161,485 +0.05(+0.56%)
Sep 21, 2023 8.647 8.783 8.501 8.686 268,260 -0.08(-0.89%)
Sep 20, 2023 8.852 9.047 8.686 8.764 274,137 -0.06(-0.66%)
Sep 19, 2023 8.647 8.939 8.647 8.822 355,347 +0.18(+2.03%)
Sep 18, 2023 8.813 9.027 8.627 8.647 340,260 -0.13(-1.44%)
Sep 15, 2023 8.559 8.988 8.559 8.774 837,067 +0.29(+3.45%)
Sep 14, 2023 8.189 8.549 8.164 8.481 451,069 +0.39(+4.82%)
Sep 13, 2023 7.809 8.179 7.701 8.091 530,963 +0.29(+3.75%)
Sep 12, 2023 7.701 7.877 7.677 7.799 417,697 +0.13(+1.65%)
Sep 11, 2023 7.750 7.867 7.633 7.672 270,710 -0.03(-0.38%)
Sep 08, 2023 7.633 7.750 7.565 7.701 256,076 +0.07(+0.89%)
Sep 07, 2023 7.760 7.896 7.589 7.633 489,833 -0.12(-1.51%)
Sep 06, 2023 7.828 8.004 7.662 7.750 318,171 -0.11(-1.36%)
Sep 05, 2023 7.848 7.984 7.760 7.857 316,548 -0.02(-0.25%)
Sep 01, 2023 7.653 7.984 7.653 7.877 309,495 +0.23(+3.06%)
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%)
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.