Skip to main content

Ramaco Resources Inc (NQ: METC )

19.23 +1.11 (+6.15%)
Streaming Delayed Price Updated: 1:45 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.25 18.36 17.99 18.12 566,973 -0.23(-1.25%)
Feb 22, 2024 18.00 18.44 17.41 18.35 837,889 +0.36(+2.00%)
Feb 21, 2024 17.42 18.02 17.14 17.99 533,938 +0.52(+2.98%)
Feb 20, 2024 17.85 17.87 17.21 17.47 569,633 -0.53(-2.94%)
Feb 16, 2024 18.50 18.56 17.60 18.00 549,720 -0.32(-1.75%)
Feb 15, 2024 18.24 18.38 17.66 18.32 804,991 -0.08(-0.43%)
Feb 14, 2024 18.38 18.54 17.91 18.40 807,188 +0.28(+1.55%)
Feb 13, 2024 18.15 18.98 16.96 18.12 1,562,461 +1.21(+7.16%)
Feb 12, 2024 16.31 17.01 16.30 16.91 547,981 +0.73(+4.51%)
Feb 09, 2024 16.70 16.70 15.72 16.18 808,983 -0.43(-2.59%)
Feb 08, 2024 16.27 16.94 15.77 16.61 726,793 +0.27(+1.65%)
Feb 07, 2024 16.57 16.68 16.15 16.34 969,073 -0.24(-1.45%)
Feb 06, 2024 17.15 17.20 16.31 16.58 999,111 -0.49(-2.87%)
Feb 05, 2024 17.80 17.80 16.62 17.07 1,281,540 -1.00(-5.53%)
Feb 02, 2024 18.79 19.23 17.92 18.07 1,060,988 -0.88(-4.64%)
Feb 01, 2024 18.98 19.66 18.60 18.95 710,343 +0.07(+0.37%)
Jan 31, 2024 19.17 19.78 18.78 18.88 830,990 -0.23(-1.20%)
Jan 30, 2024 18.90 19.13 18.19 19.11 637,407 +0.33(+1.76%)
Jan 29, 2024 18.88 19.00 18.42 18.78 764,193 +0.10(+0.54%)
Jan 26, 2024 18.30 18.79 17.98 18.68 569,405 +0.53(+2.92%)
Jan 25, 2024 18.95 18.99 17.94 18.15 1,093,831 -0.78(-4.12%)
Jan 24, 2024 19.39 20.10 18.85 18.93 906,176 -0.27(-1.41%)
Jan 23, 2024 19.27 19.65 18.89 19.20 880,128 +0.12(+0.63%)
Jan 22, 2024 19.51 19.57 18.83 19.08 766,750 -0.83(-4.17%)
Jan 19, 2024 20.07 20.23 19.66 19.91 801,831 -0.07(-0.38%)
Jan 18, 2024 18.68 20.07 18.53 19.98 1,068,568 +1.43(+7.68%)
Jan 17, 2024 17.80 18.66 17.68 18.56 1,083,844 +0.43(+2.37%)
Jan 16, 2024 20.40 20.40 17.66 18.13 2,388,309 -2.65(-12.75%)
Jan 12, 2024 20.88 21.84 20.73 20.78 839,624 +0.00(+0.00%)
Jan 11, 2024 21.54 21.80 20.50 20.78 776,866 -0.65(-3.03%)
Jan 10, 2024 22.70 22.70 21.02 21.43 1,983,764 -0.97(-4.33%)
Jan 09, 2024 21.03 22.55 20.89 22.40 1,933,351 +1.57(+7.54%)
Jan 08, 2024 20.49 21.08 19.59 20.83 1,906,250 +0.43(+2.11%)
Jan 05, 2024 20.86 20.86 19.48 20.40 1,845,255 -0.25(-1.21%)
Jan 04, 2024 18.73 20.85 18.47 20.65 2,462,371 +1.92(+10.25%)
Jan 03, 2024 17.49 19.04 17.40 18.73 1,636,589 +1.10(+6.24%)
Jan 02, 2024 17.16 17.76 17.02 17.63 718,500 +0.45(+2.62%)
Dec 29, 2023 17.30 17.44 16.80 17.18 1,147,538 -0.04(-0.23%)
Dec 28, 2023 17.68 17.82 17.05 17.22 1,069,927 -0.62(-3.48%)
Dec 27, 2023 17.71 18.45 17.63 17.84 1,155,395 +0.18(+1.02%)
Dec 26, 2023 18.05 18.24 17.46 17.66 693,733 -0.12(-0.67%)
Dec 22, 2023 16.86 18.00 16.59 17.78 1,363,012 +1.07(+6.40%)
Dec 21, 2023 16.40 16.99 16.20 16.71 1,063,032 +0.46(+2.83%)
Dec 20, 2023 16.09 16.77 16.09 16.25 899,022 +0.12(+0.74%)
Dec 19, 2023 15.55 16.48 15.55 16.13 824,602 +0.64(+4.13%)
Dec 18, 2023 15.17 16.12 15.17 15.49 1,067,338 +0.38(+2.51%)
Dec 15, 2023 15.08 15.40 14.84 15.11 2,089,431 +0.18(+1.21%)
Dec 14, 2023 15.52 15.70 14.85 14.93 2,034,741 -0.68(-4.36%)
Dec 13, 2023 15.62 15.85 15.37 15.61 1,211,595 +0.06(+0.42%)
Dec 12, 2023 16.21 16.21 15.53 15.54 1,160,791 -0.63(-3.92%)
Dec 11, 2023 16.68 16.88 15.08 16.18 3,849,844 -0.60(-3.58%)
Dec 08, 2023 17.10 17.86 16.69 16.78 1,582,335 -0.32(-1.87%)
Dec 07, 2023 17.98 17.98 16.94 17.10 1,622,583 -0.39(-2.23%)
Dec 06, 2023 17.92 18.60 17.33 17.49 2,445,214 -0.12(-0.68%)
Dec 05, 2023 16.92 18.69 16.92 17.61 2,278,128 +0.61(+3.59%)
Dec 04, 2023 17.51 17.51 16.76 17.00 1,063,461 -0.49(-2.80%)
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.