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

Ramaco Resources Inc (NQ: METC )

11.51 +0.18 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2020 2.828 2.846 2.721 2.739 36,424 -0.11(-3.76%)
Jan 30, 2020 2.766 2.855 2.766 2.846 18,935 +0.04(+1.27%)
Jan 29, 2020 2.882 2.882 2.730 2.811 48,980 -0.07(-2.48%)
Jan 28, 2020 2.918 2.935 2.797 2.882 38,867 +0.00(+0.00%)
Jan 27, 2020 2.909 2.998 2.837 2.882 47,219 -0.06(-2.12%)
Jan 24, 2020 3.150 3.150 2.927 2.944 44,606 -0.22(-7.04%)
Jan 23, 2020 3.150 3.212 3.087 3.167 31,342 +0.00(+0.00%)
Jan 22, 2020 3.105 3.257 3.096 3.167 34,840 +0.06(+2.01%)
Jan 21, 2020 3.239 3.239 2.909 3.105 67,054 -0.14(-4.40%)
Jan 17, 2020 3.355 3.355 3.096 3.248 35,640 -0.11(-3.19%)
Jan 16, 2020 3.355 3.417 3.301 3.355 31,160 +0.04(+1.08%)
Jan 15, 2020 3.373 3.417 3.283 3.319 47,535 +0.03(+0.81%)
Jan 14, 2020 3.105 3.319 3.078 3.292 38,906 +0.17(+5.43%)
Jan 13, 2020 3.051 3.132 3.051 3.123 17,694 +0.07(+2.34%)
Jan 10, 2020 3.043 3.150 2.980 3.051 33,623 -0.04(-1.44%)
Jan 09, 2020 3.230 3.239 3.078 3.096 24,055 -0.12(-3.88%)
Jan 08, 2020 3.283 3.373 3.212 3.221 65,099 -0.03(-0.82%)
Jan 07, 2020 3.212 3.292 3.203 3.248 23,378 +0.03(+0.83%)
Jan 06, 2020 3.159 3.292 3.096 3.221 48,705 +0.04(+1.40%)
Jan 03, 2020 3.364 3.364 3.051 3.176 75,427 -0.18(-5.32%)
Jan 02, 2020 3.212 3.417 3.167 3.355 61,813 +0.16(+5.03%)
Dec 31, 2019 3.078 3.212 2.962 3.194 93,360 +0.10(+3.32%)
Dec 30, 2019 3.069 3.230 3.016 3.092 129,541 +0.01(+0.43%)
Dec 27, 2019 3.051 3.114 2.989 3.078 50,322 +0.03(+0.88%)
Dec 26, 2019 3.016 3.096 2.900 3.051 78,647 +0.08(+2.70%)
Dec 24, 2019 2.819 3.016 2.819 2.971 52,676 +0.12(+4.06%)
Dec 23, 2019 2.802 2.873 2.802 2.855 32,693 +0.05(+1.91%)
Dec 20, 2019 2.909 2.953 2.784 2.802 162,511 -0.04(-1.57%)
Dec 19, 2019 2.882 2.882 2.784 2.846 63,092 +0.01(+0.31%)
Dec 18, 2019 2.784 2.980 2.748 2.837 53,770 +0.07(+2.58%)
Dec 17, 2019 2.864 2.931 2.748 2.766 92,807 -0.14(-4.91%)
Dec 16, 2019 3.051 3.123 2.891 2.909 55,355 -0.15(-4.96%)
Dec 13, 2019 3.123 3.176 3.034 3.060 28,915 -0.10(-3.11%)
Dec 12, 2019 3.123 3.230 3.051 3.159 63,658 +0.04(+1.43%)
Dec 11, 2019 3.087 3.203 3.060 3.114 28,127 +0.00(+0.00%)
Dec 10, 2019 3.132 3.185 3.069 3.114 23,291 -0.10(-3.06%)
Dec 09, 2019 3.221 3.266 3.176 3.212 23,420 -0.01(-0.28%)
Dec 06, 2019 3.078 3.328 3.077 3.221 97,731 +0.21(+6.80%)
Dec 05, 2019 2.998 3.123 2.980 3.016 21,526 +0.06(+2.11%)
Dec 04, 2019 2.944 3.078 2.828 2.953 52,701 +0.06(+2.16%)
Dec 03, 2019 2.855 2.953 2.828 2.891 41,374 -0.02(-0.61%)
Dec 02, 2019 2.998 3.159 2.855 2.909 62,515 -0.14(-4.68%)
Nov 29, 2019 3.139 3.139 3.051 3.051 16,923 -0.04(-1.16%)
Nov 27, 2019 3.167 3.391 3.060 3.087 159,373 -0.08(-2.54%)
Nov 26, 2019 3.051 3.364 3.051 3.167 193,722 +0.13(+4.41%)
Nov 25, 2019 2.864 3.051 2.864 3.034 38,304 +0.16(+5.59%)
Nov 22, 2019 2.971 2.998 2.846 2.873 35,864 +0.00(+0.00%)
Nov 21, 2019 2.882 2.962 2.766 2.873 39,259 +0.01(+0.31%)
Nov 20, 2019 2.784 2.944 2.766 2.864 65,329 +0.07(+2.56%)
Nov 19, 2019 2.811 2.828 2.712 2.793 46,235 -0.02(-0.63%)
Nov 18, 2019 2.846 2.900 2.739 2.811 40,565 -0.03(-0.94%)
Nov 15, 2019 2.846 2.900 2.837 2.837 39,002 +0.02(+0.63%)
Nov 14, 2019 3.007 3.069 2.793 2.819 63,761 -0.20(-6.51%)
Nov 13, 2019 3.034 3.060 2.940 3.016 87,059 -0.06(-2.03%)
Nov 12, 2019 3.114 3.114 3.034 3.078 46,035 -0.01(-0.29%)
Nov 11, 2019 3.257 3.266 3.043 3.087 42,455 -0.21(-6.49%)
Nov 08, 2019 3.051 3.301 2.989 3.301 34,183 +0.21(+6.63%)
Nov 07, 2019 3.185 3.212 2.890 3.096 90,078 -0.09(-2.80%)
Nov 06, 2019 3.301 3.337 3.034 3.185 118,107 -0.33(-9.39%)
Nov 05, 2019 3.444 3.723 3.444 3.515 63,132 +0.11(+3.14%)
Nov 04, 2019 3.319 3.426 3.319 3.408 39,540 +0.11(+3.24%)
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.