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 (%)
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%)
Nov 01, 2019 3.230 3.364 3.203 3.301 32,838 +0.13(+4.23%)
Oct 31, 2019 3.176 3.194 3.132 3.167 26,233 -0.03(-0.84%)
Oct 30, 2019 3.194 3.373 3.167 3.194 71,403 +0.00(+0.00%)
Oct 29, 2019 3.248 3.283 3.123 3.194 110,478 -0.06(-1.92%)
Oct 28, 2019 3.212 3.391 3.212 3.257 62,885 -0.04(-1.08%)
Oct 25, 2019 3.223 3.355 3.187 3.292 17,259 +0.11(+3.36%)
Oct 24, 2019 3.266 3.279 3.141 3.185 18,765 -0.07(-2.19%)
Oct 23, 2019 3.301 3.301 3.167 3.257 32,983 -0.03(-0.82%)
Oct 22, 2019 3.337 3.355 3.212 3.283 60,261 -0.05(-1.60%)
Oct 21, 2019 3.212 3.435 3.190 3.337 146,008 +0.13(+4.18%)
Oct 18, 2019 3.159 3.221 3.087 3.203 20,846 +0.00(+0.00%)
Oct 17, 2019 3.096 3.212 3.096 3.203 25,234 +0.12(+3.76%)
Oct 16, 2019 3.150 3.203 3.078 3.087 35,296 -0.07(-2.26%)
Oct 15, 2019 3.167 3.257 3.141 3.159 34,005 -0.04(-1.39%)
Oct 14, 2019 3.221 3.257 3.147 3.203 38,222 -0.02(-0.55%)
Oct 11, 2019 3.078 3.328 3.010 3.221 58,616 +0.21(+6.80%)
Oct 10, 2019 2.998 3.069 2.864 3.016 64,641 +0.04(+1.20%)
Oct 09, 2019 2.998 3.132 2.960 2.980 35,656 +0.07(+2.45%)
Oct 08, 2019 3.132 3.175 2.900 2.909 83,910 -0.29(-9.19%)
Oct 07, 2019 3.248 3.325 3.185 3.203 49,489 +0.02(+0.56%)
Oct 04, 2019 3.212 3.221 3.096 3.185 23,984 -0.02(-0.56%)
Oct 03, 2019 3.206 3.319 3.132 3.203 16,817 -0.04(-1.10%)
Oct 02, 2019 3.087 3.257 3.007 3.239 87,694 +0.11(+3.42%)
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.