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

Ramaco Resources Inc (NQ: METC )

14.79 +0.64 (+4.52%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 3, 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 (%)
Nov 30, 2020 2.887 2.887 2.752 2.761 34,984 -0.13(-4.37%)
Nov 27, 2020 2.887 2.977 2.851 2.887 14,631 +0.00(+0.00%)
Nov 25, 2020 2.950 3.022 2.869 2.887 11,417 -0.05(-1.54%)
Nov 24, 2020 2.860 2.959 2.843 2.932 45,652 +0.07(+2.52%)
Nov 23, 2020 2.878 2.905 2.797 2.860 40,830 -0.02(-0.63%)
Nov 20, 2020 2.869 2.959 2.815 2.878 36,579 -0.01(-0.31%)
Nov 19, 2020 2.977 2.977 2.815 2.887 27,363 -0.06(-2.14%)
Nov 18, 2020 2.851 3.022 2.842 2.950 89,245 +0.11(+3.81%)
Nov 17, 2020 2.869 2.869 2.743 2.842 32,657 -0.01(-0.32%)
Nov 16, 2020 2.824 2.932 2.779 2.851 48,303 +0.09(+3.27%)
Nov 13, 2020 2.580 2.797 2.580 2.761 43,673 +0.18(+6.99%)
Nov 12, 2020 2.598 2.670 2.562 2.580 21,854 -0.03(-1.04%)
Nov 11, 2020 2.616 2.661 2.526 2.607 18,613 +0.02(+0.70%)
Nov 10, 2020 2.675 2.675 2.571 2.589 34,474 -0.07(-2.71%)
Nov 09, 2020 2.670 2.797 2.553 2.661 69,050 +0.02(+0.68%)
Nov 06, 2020 2.670 2.679 2.548 2.643 48,883 +0.01(+0.44%)
Nov 05, 2020 2.634 2.797 2.580 2.632 91,683 -0.05(-1.78%)
Nov 04, 2020 2.427 2.797 2.427 2.679 93,633 -0.10(-3.57%)
Nov 03, 2020 2.562 2.788 2.562 2.779 60,172 +0.06(+2.33%)
Nov 02, 2020 2.499 2.724 2.499 2.715 84,112 +0.19(+7.50%)
Oct 30, 2020 2.562 2.977 2.472 2.526 162,279 -0.04(-1.41%)
Oct 29, 2020 2.535 2.643 2.526 2.562 36,359 -0.03(-1.05%)
Oct 28, 2020 2.706 2.724 2.544 2.589 58,051 -0.14(-5.28%)
Oct 27, 2020 2.788 2.806 2.706 2.733 28,383 -0.02(-0.66%)
Oct 26, 2020 2.815 2.833 2.752 2.752 24,146 -0.07(-2.56%)
Oct 23, 2020 2.770 2.851 2.770 2.824 34,695 +0.04(+1.29%)
Oct 22, 2020 2.815 2.842 2.761 2.788 22,905 -0.02(-0.64%)
Oct 21, 2020 2.788 2.806 2.706 2.806 21,158 +0.02(+0.65%)
Oct 20, 2020 2.909 2.909 2.715 2.788 21,130 +0.05(+1.64%)
Oct 19, 2020 2.806 2.824 2.706 2.743 56,994 -0.08(-2.88%)
Oct 16, 2020 2.806 2.860 2.761 2.824 50,324 +0.01(+0.32%)
Oct 15, 2020 2.842 2.887 2.715 2.815 108,132 -0.09(-3.11%)
Oct 14, 2020 2.806 2.941 2.806 2.905 94,419 +0.12(+4.21%)
Oct 13, 2020 3.112 3.130 2.761 2.788 117,048 -0.32(-10.43%)
Oct 12, 2020 3.347 3.347 3.085 3.112 96,073 -0.05(-1.71%)
Oct 09, 2020 3.428 3.428 3.135 3.167 81,250 -0.18(-5.39%)
Oct 08, 2020 3.428 3.536 3.347 3.347 73,000 +0.03(+0.82%)
Oct 07, 2020 3.437 3.437 3.311 3.320 93,682 -0.06(-1.87%)
Oct 06, 2020 3.347 3.591 3.293 3.383 132,468 +0.05(+1.63%)
Oct 05, 2020 3.293 3.383 3.257 3.329 78,957 +0.06(+1.93%)
Oct 02, 2020 3.130 3.428 3.130 3.266 131,020 +0.06(+1.97%)
Oct 01, 2020 3.176 3.257 3.085 3.203 42,739 +0.05(+1.43%)
Sep 30, 2020 3.320 3.329 3.094 3.158 53,350 -0.10(-3.05%)
Sep 29, 2020 3.022 3.320 2.977 3.257 109,493 +0.23(+7.76%)
Sep 28, 2020 3.040 3.049 2.932 3.022 53,060 +0.05(+1.52%)
Sep 25, 2020 2.896 3.049 2.887 2.977 38,020 +0.05(+1.54%)
Sep 24, 2020 2.815 3.009 2.706 2.932 70,569 +0.09(+3.17%)
Sep 23, 2020 3.085 3.112 2.833 2.842 113,524 -0.24(-7.89%)
Sep 22, 2020 2.878 3.085 2.797 3.085 53,019 +0.20(+6.87%)
Sep 21, 2020 2.914 2.936 2.716 2.887 92,924 -0.11(-3.61%)
Sep 18, 2020 3.103 3.360 2.977 2.995 365,018 -0.06(-2.06%)
Sep 17, 2020 2.905 3.203 2.826 3.058 276,447 +0.15(+5.28%)
Sep 16, 2020 2.752 2.932 2.694 2.905 161,594 +0.15(+5.57%)
Sep 15, 2020 2.724 2.770 2.715 2.752 50,739 +0.05(+2.01%)
Sep 14, 2020 2.535 2.733 2.481 2.697 99,671 +0.20(+7.94%)
Sep 11, 2020 2.472 2.535 2.445 2.499 89,010 +0.06(+2.59%)
Sep 10, 2020 2.463 2.508 2.409 2.436 50,418 +0.00(+0.00%)
Sep 09, 2020 2.454 2.472 2.382 2.436 47,175 -0.01(-0.37%)
Sep 08, 2020 2.472 2.508 2.391 2.445 68,262 -0.02(-0.73%)
Sep 04, 2020 2.472 2.517 2.396 2.463 69,057 -0.01(-0.36%)
Sep 03, 2020 2.607 2.640 2.454 2.472 106,032 -0.09(-3.52%)
Sep 02, 2020 2.652 2.688 2.535 2.562 48,380 -0.03(-1.05%)
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.