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 UNCHANGED
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 (%)
Oct 30, 2020 2.552 2.966 2.462 2.516 162,907 -0.04(-1.41%)
Oct 29, 2020 2.525 2.633 2.516 2.552 36,500 -0.03(-1.05%)
Oct 28, 2020 2.696 2.714 2.534 2.579 58,276 -0.14(-5.28%)
Oct 27, 2020 2.777 2.795 2.696 2.723 28,493 -0.02(-0.66%)
Oct 26, 2020 2.804 2.822 2.741 2.741 24,240 -0.07(-2.56%)
Oct 23, 2020 2.759 2.840 2.759 2.813 34,829 +0.04(+1.29%)
Oct 22, 2020 2.804 2.831 2.750 2.777 22,993 -0.02(-0.64%)
Oct 21, 2020 2.777 2.795 2.696 2.795 21,240 +0.02(+0.65%)
Oct 20, 2020 2.898 2.898 2.705 2.777 21,212 +0.04(+1.64%)
Oct 19, 2020 2.795 2.813 2.696 2.732 57,214 -0.08(-2.88%)
Oct 16, 2020 2.795 2.849 2.750 2.813 50,519 +0.01(+0.32%)
Oct 15, 2020 2.831 2.876 2.705 2.804 108,550 -0.09(-3.11%)
Oct 14, 2020 2.795 2.930 2.795 2.894 94,784 +0.12(+4.21%)
Oct 13, 2020 3.100 3.118 2.750 2.777 117,501 -0.32(-10.43%)
Oct 12, 2020 3.334 3.334 3.073 3.100 96,444 -0.05(-1.71%)
Oct 09, 2020 3.415 3.415 3.123 3.154 81,564 -0.18(-5.39%)
Oct 08, 2020 3.415 3.523 3.334 3.334 73,282 +0.03(+0.82%)
Oct 07, 2020 3.424 3.424 3.298 3.307 94,044 -0.06(-1.87%)
Oct 06, 2020 3.334 3.577 3.280 3.370 132,980 +0.05(+1.63%)
Oct 05, 2020 3.280 3.370 3.244 3.316 79,262 +0.06(+1.93%)
Oct 02, 2020 3.118 3.415 3.118 3.253 131,527 +0.06(+1.97%)
Oct 01, 2020 3.163 3.244 3.073 3.190 42,904 +0.04(+1.43%)
Sep 30, 2020 3.307 3.316 3.082 3.145 53,556 -0.10(-3.05%)
Sep 29, 2020 3.011 3.307 2.966 3.244 109,916 +0.23(+7.76%)
Sep 28, 2020 3.029 3.038 2.921 3.011 53,265 +0.04(+1.52%)
Sep 25, 2020 2.885 3.038 2.876 2.966 38,167 +0.04(+1.54%)
Sep 24, 2020 2.804 2.997 2.696 2.921 70,842 +0.09(+3.17%)
Sep 23, 2020 3.073 3.100 2.822 2.831 113,963 -0.24(-7.89%)
Sep 22, 2020 2.867 3.073 2.786 3.073 53,224 +0.20(+6.88%)
Sep 21, 2020 2.903 2.925 2.706 2.876 93,283 -0.11(-3.61%)
Sep 18, 2020 3.091 3.348 2.966 2.984 366,429 -0.06(-2.06%)
Sep 17, 2020 2.894 3.190 2.815 3.046 277,516 +0.15(+5.28%)
Sep 16, 2020 2.741 2.921 2.684 2.894 162,219 +0.15(+5.57%)
Sep 15, 2020 2.714 2.759 2.705 2.741 50,935 +0.05(+2.01%)
Sep 14, 2020 2.525 2.723 2.471 2.687 100,056 +0.20(+7.94%)
Sep 11, 2020 2.462 2.525 2.435 2.489 89,354 +0.06(+2.59%)
Sep 10, 2020 2.453 2.498 2.399 2.426 50,613 +0.00(+0.00%)
Sep 09, 2020 2.444 2.462 2.372 2.426 47,357 -0.01(-0.37%)
Sep 08, 2020 2.462 2.498 2.381 2.435 68,526 -0.02(-0.73%)
Sep 04, 2020 2.462 2.507 2.387 2.453 69,324 -0.01(-0.37%)
Sep 03, 2020 2.597 2.629 2.444 2.462 106,442 -0.09(-3.52%)
Sep 02, 2020 2.642 2.678 2.525 2.552 48,567 -0.03(-1.05%)
Sep 01, 2020 2.561 2.714 2.552 2.579 90,867 -0.13(-4.97%)
Aug 31, 2020 2.678 2.813 2.633 2.714 295,489 +0.07(+2.72%)
Aug 28, 2020 2.642 2.651 2.570 2.642 95,251 +0.04(+1.38%)
Aug 27, 2020 2.606 2.624 2.498 2.606 62,625 +0.03(+1.05%)
Aug 26, 2020 2.651 2.660 2.507 2.579 107,418 -0.02(-0.69%)
Aug 25, 2020 2.579 2.597 2.399 2.597 132,962 +0.05(+2.12%)
Aug 24, 2020 2.498 2.570 2.444 2.543 134,135 +0.03(+1.07%)
Aug 21, 2020 2.822 2.848 2.471 2.516 293,321 -0.23(-8.50%)
Aug 20, 2020 2.498 2.813 2.417 2.750 520,642 +0.41(+17.69%)
Aug 19, 2020 2.283 2.390 2.256 2.337 96,810 +0.04(+1.96%)
Aug 18, 2020 2.292 2.319 2.229 2.292 67,405 +0.03(+1.19%)
Aug 17, 2020 2.319 2.408 2.265 2.265 78,057 -0.07(-3.08%)
Aug 14, 2020 2.256 2.372 2.256 2.337 76,446 +0.06(+2.77%)
Aug 13, 2020 2.274 2.292 2.247 2.274 29,297 -0.02(-0.78%)
Aug 12, 2020 2.319 2.337 2.256 2.292 27,946 -0.01(-0.39%)
Aug 11, 2020 2.337 2.372 2.292 2.301 50,812 +0.00(+0.00%)
Aug 10, 2020 2.121 2.355 2.121 2.301 88,110 +0.12(+5.35%)
Aug 07, 2020 2.022 2.220 2.022 2.184 120,066 +0.16(+8.00%)
Aug 06, 2020 2.067 2.067 1.968 2.022 44,856 -0.01(-0.44%)
Aug 05, 2020 2.013 2.058 2.013 2.031 49,862 +0.01(+0.44%)
Aug 04, 2020 1.986 2.040 1.977 2.022 73,378 +0.05(+2.74%)
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.