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

Ramaco Resources Inc (NQ: METC )

14.80 +0.65 (+4.59%)
Streaming Delayed Price Updated: 1:22 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 (%)
Feb 28, 2018 6.495 6.495 6.126 6.180 100,225 -0.27(-4.20%)
Feb 27, 2018 6.234 6.523 6.216 6.450 103,823 +0.24(+3.92%)
Feb 26, 2018 6.423 6.423 6.162 6.207 51,890 -0.18(-2.82%)
Feb 23, 2018 6.423 6.784 6.324 6.387 180,776 +0.04(+0.57%)
Feb 22, 2018 6.459 6.595 6.153 6.351 27,232 -0.04(-0.56%)
Feb 21, 2018 6.459 6.581 6.324 6.387 48,319 -0.05(-0.84%)
Feb 20, 2018 6.604 6.820 6.351 6.441 41,286 -0.14(-2.06%)
Feb 16, 2018 6.577 6.577 6.577 0 +0.07(+1.11%)
Feb 15, 2018 6.640 6.649 6.062 6.504 69,006 -0.11(-1.64%)
Feb 14, 2018 6.225 6.784 6.189 6.613 88,582 +0.29(+4.56%)
Feb 13, 2018 6.108 6.450 5.914 6.324 81,845 +0.19(+3.09%)
Feb 12, 2018 5.864 6.198 5.774 6.135 64,093 +0.32(+5.43%)
Feb 09, 2018 5.810 6.171 5.702 5.819 170,239 +0.06(+1.10%)
Feb 08, 2018 5.927 6.017 5.702 5.756 94,553 -0.23(-3.77%)
Feb 07, 2018 6.414 6.414 5.954 5.981 93,035 -0.40(-6.22%)
Feb 06, 2018 6.089 6.550 6.089 6.378 103,959 +0.21(+3.36%)
Feb 05, 2018 6.378 6.523 6.099 6.171 116,650 -0.30(-4.60%)
Feb 02, 2018 6.387 6.640 6.080 6.468 219,348 -0.04(-0.55%)
Feb 01, 2018 7.199 7.199 6.504 6.504 85,496 -0.75(-10.32%)
Jan 31, 2018 7.244 7.515 6.856 7.253 152,070 -0.03(-0.37%)
Jan 30, 2018 7.109 7.416 7.109 7.280 144,079 +0.21(+2.93%)
Jan 29, 2018 6.992 7.199 6.685 7.073 80,644 +0.04(+0.51%)
Jan 26, 2018 6.992 7.172 6.721 7.037 103,646 +0.03(+0.39%)
Jan 25, 2018 7.235 7.380 6.947 7.010 85,847 -0.22(-3.00%)
Jan 24, 2018 7.172 8.016 6.907 7.226 446,348 +0.18(+2.56%)
Jan 23, 2018 7.533 7.587 6.938 7.046 224,416 -0.51(-6.69%)
Jan 22, 2018 8.146 8.146 7.226 7.551 239,546 -0.57(-7.00%)
Jan 19, 2018 8.119 8.345 7.921 8.119 371,788 +0.10(+1.24%)
Jan 18, 2018 7.587 8.435 7.452 8.020 527,316 +0.59(+7.89%)
Jan 17, 2018 6.667 7.533 6.604 7.434 249,954 +0.87(+13.19%)
Jan 16, 2018 6.559 6.810 6.415 6.568 108,177 +0.02(+0.28%)
Jan 12, 2018 6.550 6.550 6.550 0 -0.04(-0.55%)
Jan 11, 2018 6.360 6.712 6.360 6.586 124,990 +0.17(+2.67%)
Jan 10, 2018 6.225 6.450 6.117 6.414 90,157 +0.15(+2.45%)
Jan 09, 2018 6.586 6.586 5.998 6.261 144,002 -0.32(-4.93%)
Jan 08, 2018 6.532 6.622 6.238 6.586 120,728 +0.05(+0.83%)
Jan 05, 2018 6.405 6.676 6.279 6.532 197,819 +0.14(+2.26%)
Jan 04, 2018 6.135 6.477 6.117 6.387 139,958 +0.27(+4.42%)
Jan 03, 2018 6.171 6.225 5.837 6.117 164,945 -0.05(-0.88%)
Jan 02, 2018 6.315 6.495 6.135 6.171 118,780 -0.04(-0.58%)
Dec 29, 2017 6.207 6.207 6.207 0 -0.11(-1.71%)
Dec 28, 2017 6.135 6.342 6.089 6.315 126,263 +0.14(+2.19%)
Dec 27, 2017 6.541 6.541 6.080 6.180 246,912 -0.15(-2.42%)
Dec 26, 2017 5.675 6.459 5.665 6.333 286,853 +0.82(+14.89%)
Dec 22, 2017 5.124 5.602 5.070 5.512 157,641 +0.44(+8.72%)
Dec 21, 2017 5.133 5.456 4.998 5.070 59,307 -0.05(-1.06%)
Dec 20, 2017 4.926 5.359 4.881 5.124 130,620 +0.26(+5.38%)
Dec 19, 2017 4.745 5.070 4.700 4.863 106,436 +0.15(+3.26%)
Dec 18, 2017 4.375 4.763 4.375 4.709 84,105 +0.16(+3.57%)
Dec 15, 2017 4.574 4.858 4.448 4.547 146,685 +0.01(+0.20%)
Dec 14, 2017 4.511 4.885 4.502 4.538 105,957 +0.00(+0.00%)
Dec 13, 2017 4.520 4.745 4.448 4.538 112,985 +0.03(+0.60%)
Dec 12, 2017 4.709 4.917 4.439 4.511 103,952 -0.19(-4.03%)
Dec 11, 2017 4.366 4.966 4.366 4.700 129,176 +0.25(+5.68%)
Dec 08, 2017 4.411 4.491 4.339 4.448 62,162 +0.08(+1.86%)
Dec 07, 2017 4.402 4.493 4.330 4.366 172,246 -0.02(-0.41%)
Dec 06, 2017 4.240 4.330 4.240 4.384 248,816 +0.14(+3.18%)
Dec 05, 2017 4.393 4.393 4.231 4.249 202,365 -0.14(-3.29%)
Dec 04, 2017 4.466 4.547 4.348 4.393 113,659 +0.09(+2.10%)
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.