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 08, 2023 9.667 9.849 9.304 9.658 622,164 +0.15(+1.61%)
May 05, 2023 8.222 9.514 8.121 9.505 1,122,101 +1.57(+19.78%)
May 04, 2023 7.964 8.318 7.456 7.935 1,531,628 +0.85(+12.03%)
May 03, 2023 7.188 7.447 7.083 7.083 343,560 -0.15(-2.12%)
May 02, 2023 7.523 7.571 7.116 7.236 534,399 -0.29(-3.82%)
May 01, 2023 7.830 7.849 7.475 7.523 388,660 -0.26(-3.32%)
Apr 28, 2023 7.830 7.892 7.686 7.782 267,621 -0.10(-1.22%)
Apr 27, 2023 7.763 8.031 7.600 7.877 338,495 +0.10(+1.23%)
Apr 26, 2023 7.820 7.992 7.737 7.782 303,434 +0.00(+0.00%)
Apr 25, 2023 7.983 7.983 7.705 7.782 389,928 -0.34(-4.24%)
Apr 24, 2023 7.992 8.165 7.830 8.126 296,856 +0.11(+1.43%)
Apr 21, 2023 8.232 8.246 7.839 8.011 512,174 -0.27(-3.24%)
Apr 20, 2023 8.327 8.452 8.193 8.279 366,637 -0.15(-1.82%)
Apr 19, 2023 8.433 8.471 8.265 8.433 247,912 -0.06(-0.68%)
Apr 18, 2023 8.567 8.643 8.366 8.490 230,844 -0.04(-0.45%)
Apr 17, 2023 8.423 8.624 8.414 8.528 411,543 +0.16(+1.95%)
Apr 14, 2023 8.509 8.653 8.155 8.366 309,777 -0.14(-1.69%)
Apr 13, 2023 8.318 8.595 8.270 8.509 452,152 +0.24(+2.89%)
Apr 12, 2023 8.308 8.471 8.126 8.270 251,473 +0.02(+0.23%)
Apr 11, 2023 8.251 8.385 8.193 8.251 265,836 +0.11(+1.41%)
Apr 10, 2023 8.232 8.366 8.117 8.136 188,830 -0.10(-1.16%)
Apr 06, 2023 8.375 8.399 8.184 8.232 224,123 -0.10(-1.15%)
Apr 05, 2023 8.385 8.385 8.088 8.327 281,206 -0.13(-1.53%)
Apr 04, 2023 8.528 8.662 8.356 8.456 318,282 -0.10(-1.17%)
Apr 03, 2023 8.605 8.614 8.251 8.557 364,033 +0.12(+1.48%)
Mar 31, 2023 8.423 8.576 8.373 8.433 326,683 +0.05(+0.57%)
Mar 30, 2023 8.452 8.509 8.275 8.385 403,230 +0.01(+0.11%)
Mar 29, 2023 8.547 8.586 8.332 8.375 296,300 -0.06(-0.68%)
Mar 28, 2023 8.366 8.624 8.318 8.433 382,095 +0.08(+0.92%)
Mar 27, 2023 8.337 8.432 8.098 8.356 269,518 +0.14(+1.75%)
Mar 24, 2023 7.877 8.222 7.772 8.212 297,674 +0.23(+2.88%)
Mar 23, 2023 8.117 8.356 7.916 7.983 370,393 -0.10(-1.18%)
Mar 22, 2023 8.404 8.424 8.078 8.078 592,599 -0.26(-3.10%)
Mar 21, 2023 8.126 8.413 8.078 8.337 836,380 +0.32(+3.94%)
Mar 20, 2023 8.203 8.346 8.011 8.021 229,597 -0.11(-1.30%)
Mar 17, 2023 8.203 8.356 8.040 8.126 473,430 -0.16(-1.96%)
Mar 16, 2023 8.126 8.452 7.973 8.289 447,723 +0.05(+0.58%)
Mar 15, 2023 8.796 8.796 8.136 8.241 940,621 -0.80(-8.89%)
Mar 14, 2023 9.246 9.418 8.863 9.045 446,013 -0.01(-0.11%)
Mar 13, 2023 9.045 9.418 8.988 9.055 536,284 -0.33(-3.47%)
Mar 10, 2023 9.045 9.667 9.045 9.380 626,463 +0.27(+2.94%)
Mar 09, 2023 9.533 10.05 9.083 9.112 868,743 -0.42(-4.42%)
Mar 08, 2023 9.543 9.734 9.476 9.533 416,089 +0.04(+0.45%)
Mar 07, 2023 9.706 9.792 9.409 9.490 411,626 -0.28(-2.89%)
Mar 06, 2023 10.39 10.45 9.687 9.773 478,274 -0.62(-5.99%)
Mar 03, 2023 10.05 10.50 9.993 10.39 626,948 +0.39(+3.92%)
Mar 02, 2023 9.811 10.05 9.706 10.00 330,234 +0.13(+1.36%)
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.