Skip to main content

Ramaco Resources Inc (NQ: METC )

12.29 +0.09 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.152 8.287 8.095 8.226 369,353 +0.04(+0.46%)
Dec 29, 2022 8.058 8.283 8.058 8.189 302,159 +0.16(+1.98%)
Dec 28, 2022 8.685 8.685 7.899 8.030 483,156 -0.68(-7.84%)
Dec 27, 2022 8.676 8.770 8.545 8.713 229,930 +0.08(+0.98%)
Dec 23, 2022 8.601 8.835 8.573 8.629 185,083 +0.06(+0.66%)
Dec 22, 2022 8.414 8.601 8.264 8.573 370,635 +0.16(+1.89%)
Dec 21, 2022 8.301 8.498 8.189 8.414 272,459 +0.22(+2.63%)
Dec 20, 2022 8.152 8.479 8.152 8.198 389,374 +0.06(+0.69%)
Dec 19, 2022 8.245 8.320 8.039 8.142 571,865 -0.08(-1.02%)
Dec 16, 2022 8.329 8.610 8.133 8.226 656,721 -0.16(-1.90%)
Dec 15, 2022 8.189 8.498 8.053 8.386 520,622 +0.15(+1.82%)
Dec 14, 2022 8.470 8.521 8.170 8.236 333,363 -0.23(-2.76%)
Dec 13, 2022 8.535 8.694 8.254 8.470 1,030,366 +0.18(+2.14%)
Dec 12, 2022 8.367 8.367 8.021 8.292 861,943 -0.13(-1.56%)
Dec 09, 2022 8.629 8.657 8.095 8.423 1,027,347 -0.20(-2.28%)
Dec 08, 2022 10.42 10.52 8.509 8.619 1,896,299 -1.67(-16.20%)
Dec 07, 2022 10.76 10.76 10.20 10.29 378,456 -0.51(-4.68%)
Dec 06, 2022 10.67 10.92 10.64 10.79 452,641 +0.30(+2.85%)
Dec 05, 2022 10.69 10.97 10.48 10.49 385,321 -0.27(-2.52%)
Dec 02, 2022 10.51 10.95 10.51 10.76 283,439 +0.09(+0.88%)
Dec 01, 2022 10.81 10.90 10.50 10.67 242,726 -0.05(-0.44%)
Nov 30, 2022 10.81 10.95 10.58 10.72 354,092 +0.12(+1.09%)
Nov 29, 2022 10.32 10.77 10.21 10.60 474,344 +0.51(+5.05%)
Nov 28, 2022 10.22 10.45 9.989 10.09 329,260 -0.37(-3.54%)
Nov 25, 2022 10.35 10.58 10.21 10.46 189,409 +0.07(+0.71%)
Nov 23, 2022 10.27 10.54 10.16 10.39 299,493 +0.08(+0.81%)
Nov 22, 2022 10.17 10.52 9.961 10.30 738,003 +0.25(+2.49%)
Nov 21, 2022 9.822 10.07 9.600 10.05 382,229 +0.21(+2.17%)
Nov 18, 2022 10.09 10.09 9.627 9.841 388,742 -0.18(-1.76%)
Nov 17, 2022 9.887 10.05 9.646 10.02 472,082 -0.11(-1.10%)
Nov 16, 2022 9.868 10.37 9.702 10.13 514,212 +0.19(+1.86%)
Nov 15, 2022 9.785 10.02 9.512 9.943 440,364 +0.18(+1.80%)
Nov 14, 2022 9.813 10.09 9.592 9.767 380,306 -0.17(-1.68%)
Nov 11, 2022 10.05 10.27 9.618 9.933 576,241 +0.16(+1.61%)
Nov 10, 2022 9.952 9.952 9.271 9.776 772,729 +0.40(+4.25%)
Nov 09, 2022 10.47 10.61 9.285 9.377 1,086,828 -1.05(-10.04%)
Nov 08, 2022 10.38 10.66 9.822 10.42 1,577,163 -1.14(-9.86%)
Nov 07, 2022 11.37 11.87 10.98 11.56 613,198 +0.27(+2.38%)
Nov 04, 2022 10.69 11.40 10.69 11.30 717,745 +0.90(+8.65%)
Nov 03, 2022 10.27 10.68 10.22 10.40 360,616 +0.02(+0.18%)
Nov 02, 2022 10.65 10.86 10.34 10.38 281,139 -0.31(-2.95%)
Nov 01, 2022 10.76 10.79 10.32 10.69 402,498 +0.23(+2.21%)
Oct 31, 2022 10.24 10.68 10.24 10.46 415,953 +0.12(+1.17%)
Oct 28, 2022 11.46 11.53 9.924 10.34 1,290,668 -0.44(-4.04%)
Oct 27, 2022 10.34 10.95 10.05 10.78 681,237 +0.52(+5.06%)
Oct 26, 2022 10.49 10.54 10.15 10.26 441,549 -0.17(-1.60%)
Oct 25, 2022 10.24 10.53 10.14 10.42 326,225 +0.13(+1.26%)
Oct 24, 2022 10.28 10.35 9.767 10.29 363,128 -0.04(-0.36%)
Oct 21, 2022 9.702 10.38 9.607 10.33 557,644 +0.72(+7.52%)
Oct 20, 2022 9.989 10.16 9.572 9.609 300,818 -0.26(-2.63%)
Oct 19, 2022 10.28 10.43 9.627 9.868 454,631 -0.44(-4.31%)
Oct 18, 2022 10.56 10.58 10.16 10.31 558,879 -0.13(-1.24%)
Oct 17, 2022 10.02 10.47 9.933 10.44 822,413 +0.68(+6.93%)
Oct 14, 2022 9.785 9.822 9.192 9.767 623,084 -0.06(-0.57%)
Oct 13, 2022 9.489 9.980 9.312 9.822 496,825 +0.19(+2.02%)
Oct 12, 2022 9.489 9.711 9.238 9.627 388,588 +0.08(+0.87%)
Oct 11, 2022 9.479 9.739 9.340 9.544 577,119 -0.19(-2.00%)
Oct 10, 2022 9.813 10.01 9.665 9.739 489,894 +0.08(+0.86%)
Oct 07, 2022 9.831 9.961 9.563 9.655 429,618 -0.27(-2.71%)
Oct 06, 2022 9.340 10.22 9.340 9.924 974,339 +0.52(+5.52%)
Oct 05, 2022 9.016 9.479 8.933 9.405 504,514 +0.27(+2.94%)
Oct 04, 2022 9.007 9.155 8.914 9.136 693,493 +0.23(+2.60%)
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.