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

Ramaco Resources Inc (NQ: METC )

13.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2021 5.330 5.330 5.004 5.239 173,521 -0.06(-1.20%)
May 27, 2021 4.692 5.348 4.692 5.303 330,614 +0.66(+14.12%)
May 26, 2021 4.665 4.728 4.647 4.647 46,533 +0.02(+0.49%)
May 25, 2021 4.701 4.783 4.583 4.624 57,577 -0.08(-1.65%)
May 24, 2021 4.528 4.756 4.501 4.701 109,321 +0.19(+4.24%)
May 21, 2021 4.692 4.692 4.464 4.510 144,640 -0.17(-3.70%)
May 20, 2021 4.583 4.683 4.383 4.683 51,605 +0.13(+2.80%)
May 19, 2021 4.574 4.701 4.291 4.556 116,209 -0.09(-1.96%)
May 18, 2021 4.884 5.011 4.638 4.647 207,772 -0.14(-2.86%)
May 17, 2021 4.419 4.893 4.419 4.783 374,272 +0.36(+8.25%)
May 14, 2021 4.337 4.528 4.282 4.419 164,628 -0.02(-0.41%)
May 13, 2021 4.282 4.729 4.200 4.437 910,821 +0.64(+16.79%)
May 12, 2021 4.100 4.237 3.745 3.799 111,140 -0.27(-6.71%)
May 11, 2021 3.936 4.073 3.818 4.073 67,229 +0.05(+1.36%)
May 10, 2021 3.808 4.082 3.763 4.018 134,813 +0.33(+8.89%)
May 07, 2021 3.790 3.881 3.644 3.690 45,903 -0.06(-1.70%)
May 06, 2021 3.808 3.843 3.654 3.754 25,817 -0.09(-2.37%)
May 05, 2021 3.763 3.881 3.699 3.845 24,329 +0.15(+3.94%)
May 04, 2021 3.736 3.808 3.699 3.699 32,508 -0.10(-2.64%)
May 03, 2021 3.763 3.918 3.717 3.799 25,275 +0.11(+2.96%)
Apr 30, 2021 3.644 3.818 3.581 3.690 101,523 +0.04(+1.00%)
Apr 29, 2021 3.665 3.707 3.644 3.654 19,870 +0.01(+0.25%)
Apr 28, 2021 3.827 3.827 3.644 3.644 22,635 -0.11(-2.91%)
Apr 27, 2021 3.836 3.945 3.754 3.754 28,110 -0.05(-1.20%)
Apr 26, 2021 3.654 3.827 3.644 3.799 20,939 +0.19(+5.30%)
Apr 23, 2021 3.672 3.726 3.581 3.608 40,499 -0.06(-1.74%)
Apr 22, 2021 3.690 3.708 3.654 3.672 43,493 +0.00(+0.00%)
Apr 21, 2021 3.553 3.736 3.535 3.672 33,290 +0.10(+2.81%)
Apr 20, 2021 3.717 3.717 3.490 3.572 88,967 -0.12(-3.21%)
Apr 19, 2021 3.763 3.872 3.672 3.690 46,269 -0.07(-1.94%)
Apr 16, 2021 3.927 4.027 3.763 3.763 85,499 -0.16(-4.18%)
Apr 15, 2021 4.073 4.100 3.918 3.927 19,272 -0.15(-3.79%)
Apr 14, 2021 3.936 4.136 3.936 4.082 59,580 +0.11(+2.75%)
Apr 13, 2021 3.827 3.982 3.808 3.972 41,514 +0.18(+4.81%)
Apr 12, 2021 3.963 3.963 3.745 3.790 69,832 -0.22(-5.45%)
Apr 09, 2021 3.936 4.036 3.881 4.009 29,414 +0.08(+2.09%)
Apr 08, 2021 3.945 4.009 3.872 3.927 42,492 +0.04(+0.94%)
Apr 07, 2021 4.054 4.146 3.890 3.890 43,716 -0.21(-5.11%)
Apr 06, 2021 4.109 4.291 4.064 4.100 72,242 +0.01(+0.22%)
Apr 05, 2021 4.082 4.118 4.018 4.091 44,974 +0.08(+2.05%)
Apr 01, 2021 3.927 4.273 3.854 4.009 55,645 +0.15(+4.02%)
Mar 31, 2021 3.754 3.918 3.644 3.854 41,438 +0.11(+2.92%)
Mar 30, 2021 3.726 3.781 3.635 3.745 21,690 -0.04(-0.96%)
Mar 29, 2021 3.836 4.064 3.781 3.781 49,022 -0.05(-1.42%)
Mar 26, 2021 3.954 4.064 3.790 3.836 80,779 -0.06(-1.64%)
Mar 25, 2021 3.909 3.963 3.655 3.900 90,918 -0.02(-0.47%)
Mar 24, 2021 3.909 4.100 3.909 3.918 50,692 +0.01(+0.23%)
Mar 23, 2021 4.209 4.217 3.799 3.909 123,218 -0.33(-7.74%)
Mar 22, 2021 4.173 4.282 4.109 4.237 61,441 +0.06(+1.53%)
Mar 19, 2021 4.191 4.228 4.127 4.173 54,438 -0.02(-0.43%)
Mar 18, 2021 4.136 4.264 4.100 4.191 116,298 +0.04(+0.88%)
Mar 17, 2021 4.237 4.255 4.109 4.155 48,912 -0.07(-1.72%)
Mar 16, 2021 4.328 4.373 4.164 4.228 51,266 -0.14(-3.13%)
Mar 15, 2021 4.382 4.382 4.228 4.364 59,393 +0.05(+1.27%)
Mar 12, 2021 4.446 4.556 4.255 4.310 54,109 -0.15(-3.47%)
Mar 11, 2021 4.200 4.556 4.200 4.464 135,228 +0.26(+6.29%)
Mar 10, 2021 4.182 4.355 4.100 4.200 73,526 +0.02(+0.44%)
Mar 09, 2021 4.437 4.446 4.100 4.182 117,492 -0.15(-3.57%)
Mar 08, 2021 3.872 4.455 3.872 4.337 157,315 +0.52(+13.60%)
Mar 05, 2021 3.754 3.890 3.562 3.818 161,778 +0.08(+2.20%)
Mar 04, 2021 4.009 4.027 3.644 3.736 272,995 -0.32(-7.87%)
Mar 03, 2021 4.237 4.355 4.054 4.054 87,381 -0.23(-5.32%)
Mar 02, 2021 4.346 4.393 4.237 4.282 21,468 -0.05(-1.05%)
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.