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

Ramaco Resources Inc (NQ: METC )

14.79 +0.64 (+4.52%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
May 31, 2017 5.684 5.927 5.566 5.665 187,991 -0.15(-2.64%)
May 30, 2017 5.891 6.180 5.792 5.819 201,368 -0.11(-1.83%)
May 26, 2017 6.026 6.276 5.693 5.927 221,291 -0.08(-1.35%)
May 25, 2017 6.297 6.369 5.927 6.008 229,125 -0.20(-3.20%)
May 24, 2017 6.748 6.766 6.117 6.207 202,910 -0.48(-7.15%)
May 23, 2017 6.441 6.942 6.351 6.685 238,138 +0.30(+4.66%)
May 22, 2017 5.900 6.513 5.900 6.387 207,304 +0.51(+8.59%)
May 19, 2017 5.729 6.080 5.539 5.882 253,010 +0.19(+3.33%)
May 18, 2017 5.729 5.783 5.539 5.693 159,102 -0.04(-0.63%)
May 17, 2017 5.278 6.017 5.278 5.729 476,582 +0.40(+7.54%)
May 16, 2017 5.801 5.801 5.178 5.327 316,771 -0.46(-8.02%)
May 15, 2017 5.882 6.080 5.611 5.792 312,335 +0.09(+1.58%)
May 12, 2017 5.548 5.855 5.521 5.702 396,061 +0.19(+3.44%)
May 11, 2017 5.467 5.828 5.214 5.512 299,666 +0.22(+4.09%)
May 10, 2017 5.377 5.404 5.106 5.296 256,614 -0.06(-1.18%)
May 09, 2017 5.503 5.512 5.287 5.359 148,499 -0.13(-2.30%)
May 08, 2017 5.548 5.557 5.287 5.485 317,936 -0.04(-0.65%)
May 05, 2017 5.873 5.999 5.459 5.521 200,423 -0.30(-5.12%)
May 04, 2017 6.450 6.577 5.796 5.819 216,544 -0.63(-9.79%)
May 03, 2017 6.694 6.748 6.360 6.450 145,918 -0.25(-3.77%)
May 02, 2017 6.631 6.757 6.243 6.703 241,044 +0.03(+0.41%)
May 01, 2017 7.046 7.046 6.631 6.676 253,924 -0.32(-4.64%)
Apr 28, 2017 7.082 7.343 6.992 7.001 176,500 -0.08(-1.15%)
Apr 27, 2017 6.992 7.226 6.983 7.082 135,626 +0.04(+0.51%)
Apr 26, 2017 6.883 7.145 6.883 7.046 109,763 +0.12(+1.69%)
Apr 25, 2017 6.928 7.136 6.822 6.928 112,331 +0.08(+1.19%)
Apr 24, 2017 6.586 6.928 6.550 6.847 526,979 +0.32(+4.98%)
Apr 21, 2017 6.468 6.568 6.405 6.523 48,853 -0.01(-0.14%)
Apr 20, 2017 6.504 6.712 6.369 6.532 118,705 +0.08(+1.26%)
Apr 19, 2017 6.838 6.847 6.405 6.450 141,744 -0.33(-4.92%)
Apr 18, 2017 6.965 7.118 6.694 6.784 150,497 -0.19(-2.72%)
Apr 17, 2017 7.668 7.668 6.856 6.974 212,013 -0.56(-7.43%)
Apr 13, 2017 7.822 7.975 7.398 7.533 161,103 -0.23(-3.02%)
Apr 12, 2017 8.155 8.155 7.713 7.767 223,532 -0.35(-4.33%)
Apr 11, 2017 7.993 8.155 7.966 8.119 130,522 +0.08(+1.01%)
Apr 10, 2017 8.561 8.579 8.020 8.038 151,168 -0.48(-5.61%)
Apr 07, 2017 8.557 8.557 8.399 8.516 226,155 +0.02(+0.21%)
Apr 06, 2017 8.525 8.643 8.435 8.498 142,097 +0.04(+0.43%)
Apr 05, 2017 8.237 8.841 8.237 8.462 292,839 +0.13(+1.52%)
Apr 04, 2017 8.625 9.058 8.200 8.336 236,823 -0.25(-2.94%)
Apr 03, 2017 8.796 9.180 8.579 8.588 277,568 -0.14(-1.55%)
Mar 31, 2017 9.409 9.409 8.516 8.724 904,106 -0.74(-7.82%)
Mar 30, 2017 9.265 9.806 9.094 9.464 269,447 +0.20(+2.14%)
Mar 29, 2017 8.670 9.987 8.516 9.265 462,570 +0.24(+2.70%)
Mar 28, 2017 8.029 9.067 8.029 9.021 506,481 +1.05(+13.12%)
Mar 27, 2017 7.831 8.291 7.695 7.975 307,710 +0.08(+1.03%)
Mar 24, 2017 7.948 8.047 7.726 7.894 106,911 -0.10(-1.24%)
Mar 23, 2017 7.984 8.119 7.758 7.993 175,581 +0.05(+0.57%)
Mar 22, 2017 8.381 8.381 7.885 7.948 219,911 -0.41(-4.86%)
Mar 21, 2017 8.200 8.480 7.726 8.354 210,693 +0.21(+2.55%)
Mar 20, 2017 8.931 8.931 7.957 8.146 337,927 -0.68(-7.67%)
Mar 17, 2017 9.337 9.464 8.724 8.823 310,015 -0.42(-4.59%)
Mar 16, 2017 9.554 9.608 8.976 9.247 154,437 -0.31(-3.21%)
Mar 15, 2017 9.518 9.662 9.211 9.554 167,558 +0.01(+0.09%)
Mar 14, 2017 9.491 9.761 9.211 9.545 127,304 -0.02(-0.19%)
Mar 13, 2017 9.418 9.770 9.130 9.563 198,874 +0.10(+1.05%)
Mar 10, 2017 9.473 9.878 9.337 9.464 347,719 -0.19(-1.96%)
Mar 09, 2017 9.391 9.842 9.247 9.653 319,737 +0.07(+0.75%)
Mar 08, 2017 10.86 11.12 9.094 9.581 408,924 -1.54(-13.87%)
Mar 07, 2017 11.57 11.85 10.98 11.12 164,112 -0.46(-3.97%)
Mar 06, 2017 11.74 11.96 11.36 11.58 159,927 -0.14(-1.23%)
Mar 03, 2017 11.36 12.22 11.35 11.73 342,276 +0.46(+4.08%)
Mar 02, 2017 10.83 11.82 10.79 11.27 397,994 +0.52(+4.87%)
Mar 01, 2017 9.897 10.78 9.897 10.74 425,123 +0.91(+9.27%)
Feb 28, 2017 9.833 10.02 9.752 9.833 223,550 +0.01(+0.09%)
Feb 27, 2017 9.806 10.02 9.698 9.824 138,145 -0.03(-0.27%)
Feb 24, 2017 9.924 9.987 9.770 9.851 74,660 -0.09(-0.91%)
Feb 23, 2017 9.752 10.07 9.752 9.942 113,917 +0.03(+0.27%)
Feb 22, 2017 9.933 10.19 9.833 9.915 191,168 -0.19(-1.87%)
Feb 21, 2017 9.824 10.19 9.824 10.10 163,596 +0.23(+2.38%)
Feb 17, 2017 9.869 9.869 9.869 0 -0.14(-1.44%)
Feb 16, 2017 10.10 10.68 9.892 10.01 174,484 -0.18(-1.77%)
Feb 15, 2017 10.10 10.46 9.924 10.19 661,685 +0.14(+1.35%)
Feb 14, 2017 10.89 11.21 9.942 10.06 481,075 -0.90(-8.23%)
Feb 13, 2017 10.74 11.73 10.63 10.96 287,607 +0.23(+2.19%)
Feb 10, 2017 10.44 10.83 10.29 10.73 813,947 +0.00(+0.00%)
Feb 09, 2017 10.92 11.20 10.66 10.73 610,791 -0.23(-2.14%)
Feb 08, 2017 11.39 11.55 10.93 10.96 333,173 -0.59(-5.08%)
Feb 07, 2017 11.73 11.81 11.28 11.55 710,072 -0.18(-1.54%)
Feb 06, 2017 12.22 12.31 11.73 11.73 1,069,955 -0.50(-4.06%)
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.