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

Ramaco Resources Inc (NQ: METC )

12.20 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2019 5.437 5.536 5.293 5.446 62,936 +0.11(+2.02%)
Jan 30, 2019 4.961 5.392 4.880 5.338 102,620 +0.42(+8.59%)
Jan 29, 2019 4.853 5.024 4.853 4.916 17,248 +0.04(+0.74%)
Jan 28, 2019 4.907 5.122 4.817 4.880 26,945 -0.05(-1.09%)
Jan 25, 2019 5.060 5.158 4.925 4.934 29,265 -0.06(-1.26%)
Jan 24, 2019 5.122 5.122 4.979 4.997 36,676 -0.12(-2.28%)
Jan 23, 2019 5.060 5.140 5.060 5.113 27,647 +0.06(+1.25%)
Jan 22, 2019 5.410 5.410 5.051 5.051 72,991 -0.12(-2.26%)
Jan 18, 2019 5.140 5.221 5.104 5.167 48,182 +0.06(+1.23%)
Jan 17, 2019 5.104 5.248 5.069 5.104 80,784 +0.00(+0.00%)
Jan 16, 2019 4.889 5.140 4.884 5.104 82,585 +0.29(+5.97%)
Jan 15, 2019 4.790 4.925 4.646 4.817 82,652 +0.04(+0.94%)
Jan 14, 2019 4.754 4.871 4.673 4.772 38,838 -0.04(-0.93%)
Jan 11, 2019 4.790 4.943 4.781 4.817 33,271 +0.01(+0.19%)
Jan 10, 2019 4.718 4.961 4.511 4.808 65,671 +0.04(+0.94%)
Jan 09, 2019 4.691 4.781 4.682 4.763 33,239 +0.06(+1.34%)
Jan 08, 2019 4.808 4.808 4.566 4.700 46,932 -0.09(-1.88%)
Jan 07, 2019 4.493 4.790 4.430 4.790 120,088 +0.31(+7.03%)
Jan 04, 2019 4.278 4.583 4.215 4.475 144,657 +0.31(+7.56%)
Jan 03, 2019 4.412 4.448 4.134 4.161 59,563 -0.25(-5.70%)
Jan 02, 2019 4.305 4.781 4.287 4.412 180,710 -0.04(-0.81%)
Dec 31, 2018 4.323 4.637 4.143 4.448 205,414 +0.31(+7.61%)
Dec 28, 2018 4.215 4.260 4.044 4.134 179,709 +0.01(+0.22%)
Dec 27, 2018 4.071 4.161 4.071 4.125 76,609 +0.00(+0.00%)
Dec 26, 2018 4.125 4.188 3.909 4.125 100,595 +0.08(+2.00%)
Dec 24, 2018 4.224 4.439 4.044 4.044 56,416 -0.16(-3.85%)
Dec 21, 2018 4.224 4.260 4.080 4.206 140,429 -0.01(-0.21%)
Dec 20, 2018 4.448 4.466 4.008 4.215 123,151 -0.27(-6.01%)
Dec 19, 2018 4.152 4.763 4.152 4.484 109,762 +0.25(+5.94%)
Dec 18, 2018 4.323 4.412 4.224 4.233 57,445 -0.06(-1.46%)
Dec 17, 2018 4.224 4.529 4.125 4.296 53,333 +0.08(+1.92%)
Dec 14, 2018 4.511 4.547 4.152 4.215 76,001 -0.23(-5.25%)
Dec 13, 2018 4.556 4.691 4.359 4.448 106,341 -0.11(-2.37%)
Dec 12, 2018 4.565 4.709 4.529 4.556 51,491 -0.02(-0.39%)
Dec 11, 2018 4.574 4.673 4.457 4.574 27,371 +0.06(+1.39%)
Dec 10, 2018 4.610 4.619 4.448 4.511 48,516 -0.13(-2.90%)
Dec 07, 2018 4.403 4.718 4.403 4.646 78,004 +0.07(+1.57%)
Dec 06, 2018 4.592 4.727 4.260 4.574 85,275 -0.10(-2.12%)
Dec 04, 2018 4.997 5.104 4.646 4.673 82,121 -0.28(-5.63%)
Dec 03, 2018 4.853 4.988 4.745 4.952 78,142 +0.19(+3.96%)
Nov 30, 2018 4.700 4.943 4.592 4.763 105,822 +0.09(+1.92%)
Nov 29, 2018 5.086 5.122 4.655 4.673 52,232 -0.42(-8.29%)
Nov 28, 2018 4.763 5.122 4.556 5.095 73,510 +0.33(+6.98%)
Nov 27, 2018 4.377 4.763 4.323 4.763 74,281 +0.37(+8.38%)
Nov 26, 2018 4.853 4.862 4.368 4.394 83,845 -0.46(-9.44%)
Nov 23, 2018 5.131 5.131 4.727 4.853 34,161 -0.32(-6.25%)
Nov 21, 2018 5.176 5.176 5.176 0 +0.39(+8.07%)
Nov 20, 2018 4.943 4.943 4.359 4.790 243,762 -0.18(-3.62%)
Nov 19, 2018 5.266 5.506 4.907 4.970 145,322 -0.30(-5.63%)
Nov 16, 2018 5.104 5.365 5.077 5.266 141,208 +0.14(+2.81%)
Nov 15, 2018 5.275 5.320 5.006 5.122 114,120 -0.22(-4.04%)
Nov 14, 2018 5.051 5.931 5.015 5.338 354,690 +0.24(+4.76%)
Nov 13, 2018 5.329 5.329 5.086 5.095 106,448 -0.23(-4.38%)
Nov 12, 2018 5.356 5.365 4.947 5.329 115,476 -0.03(-0.50%)
Nov 09, 2018 5.428 5.698 5.167 5.356 278,633 -0.09(-1.65%)
Nov 08, 2018 5.832 5.871 5.257 5.446 370,915 -0.72(-11.66%)
Nov 07, 2018 6.614 6.641 6.066 6.165 130,859 -0.46(-6.92%)
Nov 06, 2018 7.028 7.028 6.417 6.623 164,611 -0.38(-5.39%)
Nov 05, 2018 6.992 7.125 6.821 7.001 46,162 +0.02(+0.26%)
Nov 02, 2018 7.010 7.064 6.875 6.983 59,198 -0.06(-0.89%)
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.