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

Ramaco Resources Inc (NQ: METC )

12.34 +0.05 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 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.