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 (%)
Oct 30, 2020 2.534 2.944 2.445 2.498 164,080 -0.04(-1.41%)
Oct 29, 2020 2.507 2.614 2.498 2.534 36,763 -0.03(-1.05%)
Oct 28, 2020 2.677 2.695 2.516 2.561 58,695 -0.14(-5.28%)
Oct 27, 2020 2.757 2.775 2.677 2.704 28,698 -0.02(-0.66%)
Oct 26, 2020 2.784 2.802 2.721 2.721 24,414 -0.07(-2.56%)
Oct 23, 2020 2.739 2.819 2.739 2.793 35,080 +0.04(+1.29%)
Oct 22, 2020 2.784 2.811 2.730 2.757 23,159 -0.02(-0.64%)
Oct 21, 2020 2.757 2.775 2.677 2.775 21,393 +0.02(+0.65%)
Oct 20, 2020 2.877 2.877 2.686 2.757 21,365 +0.04(+1.65%)
Oct 19, 2020 2.775 2.793 2.677 2.712 57,626 -0.08(-2.88%)
Oct 16, 2020 2.775 2.828 2.730 2.793 50,882 +0.01(+0.32%)
Oct 15, 2020 2.811 2.855 2.686 2.784 109,332 -0.09(-3.11%)
Oct 14, 2020 2.775 2.909 2.775 2.873 95,467 +0.12(+4.21%)
Oct 13, 2020 3.078 3.096 2.730 2.757 118,347 -0.32(-10.43%)
Oct 12, 2020 3.310 3.310 3.051 3.078 97,139 -0.05(-1.71%)
Oct 09, 2020 3.391 3.391 3.101 3.132 82,152 -0.18(-5.39%)
Oct 08, 2020 3.391 3.498 3.310 3.310 73,810 +0.03(+0.82%)
Oct 07, 2020 3.399 3.399 3.275 3.283 94,721 -0.06(-1.87%)
Oct 06, 2020 3.310 3.551 3.257 3.346 133,938 +0.05(+1.63%)
Oct 05, 2020 3.257 3.346 3.221 3.292 79,833 +0.06(+1.93%)
Oct 02, 2020 3.096 3.391 3.096 3.230 132,474 +0.06(+1.97%)
Oct 01, 2020 3.141 3.221 3.051 3.167 43,213 +0.04(+1.43%)
Sep 30, 2020 3.283 3.292 3.060 3.123 53,942 -0.10(-3.05%)
Sep 29, 2020 2.989 3.283 2.944 3.221 110,708 +0.23(+7.76%)
Sep 28, 2020 3.007 3.016 2.900 2.989 53,648 +0.04(+1.52%)
Sep 25, 2020 2.864 3.016 2.855 2.944 38,442 +0.04(+1.54%)
Sep 24, 2020 2.784 2.976 2.677 2.900 71,352 +0.09(+3.17%)
Sep 23, 2020 3.051 3.078 2.802 2.811 114,784 -0.24(-7.89%)
Sep 22, 2020 2.846 3.051 2.766 3.051 53,607 +0.20(+6.88%)
Sep 21, 2020 2.882 2.904 2.686 2.855 93,955 -0.11(-3.61%)
Sep 18, 2020 3.069 3.324 2.944 2.962 369,069 -0.06(-2.06%)
Sep 17, 2020 2.873 3.167 2.795 3.025 279,515 +0.15(+5.28%)
Sep 16, 2020 2.721 2.900 2.665 2.873 163,387 +0.15(+5.57%)
Sep 15, 2020 2.695 2.739 2.686 2.721 51,302 +0.05(+2.01%)
Sep 14, 2020 2.507 2.704 2.454 2.668 100,777 +0.20(+7.94%)
Sep 11, 2020 2.445 2.507 2.418 2.472 89,997 +0.06(+2.59%)
Sep 10, 2020 2.436 2.480 2.382 2.409 50,978 +0.00(+0.00%)
Sep 09, 2020 2.427 2.445 2.356 2.409 47,698 -0.01(-0.37%)
Sep 08, 2020 2.445 2.480 2.364 2.418 69,020 -0.02(-0.73%)
Sep 04, 2020 2.445 2.489 2.370 2.436 69,823 -0.01(-0.36%)
Sep 03, 2020 2.579 2.611 2.427 2.445 107,209 -0.09(-3.52%)
Sep 02, 2020 2.623 2.659 2.507 2.534 48,917 -0.03(-1.05%)
Sep 01, 2020 2.543 2.695 2.534 2.561 91,522 -0.13(-4.97%)
Aug 31, 2020 2.659 2.793 2.614 2.695 297,618 +0.07(+2.72%)
Aug 28, 2020 2.623 2.632 2.552 2.623 95,937 +0.04(+1.38%)
Aug 27, 2020 2.588 2.605 2.480 2.588 63,076 +0.03(+1.05%)
Aug 26, 2020 2.632 2.641 2.489 2.561 108,192 -0.02(-0.69%)
Aug 25, 2020 2.561 2.579 2.382 2.579 133,920 +0.05(+2.12%)
Aug 24, 2020 2.480 2.552 2.427 2.525 135,102 +0.03(+1.07%)
Aug 21, 2020 2.802 2.827 2.454 2.498 295,434 -0.23(-8.50%)
Aug 20, 2020 2.480 2.793 2.400 2.730 524,393 +0.41(+17.69%)
Aug 19, 2020 2.266 2.373 2.240 2.320 97,508 +0.04(+1.96%)
Aug 18, 2020 2.275 2.302 2.213 2.275 67,890 +0.03(+1.19%)
Aug 17, 2020 2.302 2.391 2.248 2.248 78,619 -0.07(-3.08%)
Aug 14, 2020 2.240 2.356 2.240 2.320 76,996 +0.06(+2.77%)
Aug 13, 2020 2.257 2.275 2.231 2.257 29,508 -0.02(-0.78%)
Aug 12, 2020 2.302 2.320 2.240 2.275 28,148 -0.01(-0.39%)
Aug 11, 2020 2.320 2.356 2.275 2.284 51,178 +0.00(+0.00%)
Aug 10, 2020 2.106 2.338 2.106 2.284 88,744 +0.12(+5.35%)
Aug 07, 2020 2.008 2.204 2.008 2.168 120,930 +0.16(+8.00%)
Aug 06, 2020 2.052 2.052 1.954 2.008 45,179 -0.01(-0.44%)
Aug 05, 2020 1.999 2.043 1.999 2.016 50,221 +0.01(+0.44%)
Aug 04, 2020 1.972 2.025 1.963 2.008 73,906 +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.