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

Ramaco Resources Inc (NQ: METC )

12.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2019 5.051 5.122 4.763 4.790 58,904 -0.26(-5.16%)
Feb 27, 2019 4.871 5.095 4.871 5.051 40,761 +0.19(+3.88%)
Feb 26, 2019 4.799 4.997 4.763 4.862 117,521 +0.11(+2.27%)
Feb 25, 2019 5.347 5.392 4.520 4.754 281,689 -0.57(-10.64%)
Feb 22, 2019 5.455 5.473 5.302 5.320 48,849 +0.02(+0.34%)
Feb 21, 2019 5.275 5.401 5.266 5.302 29,218 +0.04(+0.68%)
Feb 20, 2019 5.293 5.455 5.221 5.266 111,505 -0.04(-0.68%)
Feb 19, 2019 5.302 5.392 5.248 5.302 53,602 -0.01(-0.17%)
Feb 15, 2019 5.446 5.446 5.257 5.311 80,452 -0.08(-1.50%)
Feb 14, 2019 5.320 5.500 5.284 5.392 18,371 +0.02(+0.33%)
Feb 13, 2019 5.410 5.410 5.338 5.374 21,260 -0.01(-0.17%)
Feb 12, 2019 5.329 5.410 5.266 5.383 31,355 +0.08(+1.53%)
Feb 11, 2019 5.356 5.356 5.248 5.302 49,823 -0.04(-0.84%)
Feb 08, 2019 5.320 5.374 5.275 5.347 104,265 +0.04(+0.85%)
Feb 07, 2019 5.356 5.379 5.221 5.302 59,546 -0.10(-1.83%)
Feb 06, 2019 5.500 5.500 5.356 5.401 35,934 -0.02(-0.33%)
Feb 05, 2019 5.311 5.437 5.311 5.419 32,930 +0.12(+2.20%)
Feb 04, 2019 5.455 5.752 5.302 5.302 85,344 -0.14(-2.64%)
Feb 01, 2019 5.545 5.608 5.356 5.446 118,396 +0.00(+0.00%)
Jan 31, 2019 5.437 5.536 5.293 5.446 62,936 +0.11(+2.02%)
Jan 30, 2019 4.961 5.392 4.880 5.338 102,620 +0.42(+8.59%)
Jan 29, 2019 4.853 5.024 4.853 4.916 17,248 +0.04(+0.74%)
Jan 28, 2019 4.907 5.122 4.817 4.880 26,945 -0.05(-1.09%)
Jan 25, 2019 5.060 5.158 4.925 4.934 29,265 -0.06(-1.26%)
Jan 24, 2019 5.122 5.122 4.979 4.997 36,676 -0.12(-2.28%)
Jan 23, 2019 5.060 5.140 5.060 5.113 27,647 +0.06(+1.25%)
Jan 22, 2019 5.410 5.410 5.051 5.051 72,991 -0.12(-2.26%)
Jan 18, 2019 5.140 5.221 5.104 5.167 48,182 +0.06(+1.23%)
Jan 17, 2019 5.104 5.248 5.069 5.104 80,784 +0.00(+0.00%)
Jan 16, 2019 4.889 5.140 4.884 5.104 82,585 +0.29(+5.97%)
Jan 15, 2019 4.790 4.925 4.646 4.817 82,652 +0.04(+0.94%)
Jan 14, 2019 4.754 4.871 4.673 4.772 38,838 -0.04(-0.93%)
Jan 11, 2019 4.790 4.943 4.781 4.817 33,271 +0.01(+0.19%)
Jan 10, 2019 4.718 4.961 4.511 4.808 65,671 +0.04(+0.94%)
Jan 09, 2019 4.691 4.781 4.682 4.763 33,239 +0.06(+1.34%)
Jan 08, 2019 4.808 4.808 4.566 4.700 46,932 -0.09(-1.88%)
Jan 07, 2019 4.493 4.790 4.430 4.790 120,088 +0.31(+7.03%)
Jan 04, 2019 4.278 4.583 4.215 4.475 144,657 +0.31(+7.56%)
Jan 03, 2019 4.412 4.448 4.134 4.161 59,563 -0.25(-5.70%)
Jan 02, 2019 4.305 4.781 4.287 4.412 180,710 -0.04(-0.81%)
Dec 31, 2018 4.323 4.637 4.143 4.448 205,414 +0.31(+7.61%)
Dec 28, 2018 4.215 4.260 4.044 4.134 179,709 +0.01(+0.22%)
Dec 27, 2018 4.071 4.161 4.071 4.125 76,609 +0.00(+0.00%)
Dec 26, 2018 4.125 4.188 3.909 4.125 100,595 +0.08(+2.00%)
Dec 24, 2018 4.224 4.439 4.044 4.044 56,416 -0.16(-3.85%)
Dec 21, 2018 4.224 4.260 4.080 4.206 140,429 -0.01(-0.21%)
Dec 20, 2018 4.448 4.466 4.008 4.215 123,151 -0.27(-6.01%)
Dec 19, 2018 4.152 4.763 4.152 4.484 109,762 +0.25(+5.94%)
Dec 18, 2018 4.323 4.412 4.224 4.233 57,445 -0.06(-1.46%)
Dec 17, 2018 4.224 4.529 4.125 4.296 53,333 +0.08(+1.92%)
Dec 14, 2018 4.511 4.547 4.152 4.215 76,001 -0.23(-5.25%)
Dec 13, 2018 4.556 4.691 4.359 4.448 106,341 -0.11(-2.37%)
Dec 12, 2018 4.565 4.709 4.529 4.556 51,491 -0.02(-0.39%)
Dec 11, 2018 4.574 4.673 4.457 4.574 27,371 +0.06(+1.39%)
Dec 10, 2018 4.610 4.619 4.448 4.511 48,516 -0.13(-2.90%)
Dec 07, 2018 4.403 4.718 4.403 4.646 78,004 +0.07(+1.57%)
Dec 06, 2018 4.592 4.727 4.260 4.574 85,275 -0.10(-2.12%)
Dec 04, 2018 4.997 5.104 4.646 4.673 82,121 -0.28(-5.63%)
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.