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

Ramaco Resources Inc (NQ: METC )

14.99 +0.84 (+5.97%)
Streaming Delayed Price Updated: 11:15 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 (%)
Jun 29, 2018 6.443 6.551 6.183 6.255 220,210 -0.13(-2.11%)
Jun 28, 2018 6.291 6.542 6.291 6.390 69,751 +0.06(+0.99%)
Jun 27, 2018 6.794 6.902 6.291 6.327 210,328 -0.43(-6.38%)
Jun 26, 2018 6.866 7.050 6.740 6.758 71,858 -0.11(-1.57%)
Jun 25, 2018 7.639 7.675 6.759 6.866 70,110 -0.75(-9.80%)
Jun 22, 2018 7.423 7.639 7.351 7.612 278,876 +0.22(+2.92%)
Jun 21, 2018 7.423 7.585 7.356 7.396 93,391 -0.04(-0.60%)
Jun 20, 2018 7.396 7.468 7.284 7.441 28,668 +0.08(+1.10%)
Jun 19, 2018 7.396 7.396 7.028 7.360 49,277 -0.06(-0.85%)
Jun 18, 2018 7.504 7.603 7.315 7.423 99,130 -0.08(-1.08%)
Jun 15, 2018 7.612 7.261 7.504 78,017 -0.01(-0.12%)
Jun 14, 2018 7.333 7.549 7.279 7.513 60,740 +0.21(+2.83%)
Jun 13, 2018 7.243 7.387 7.144 7.306 90,930 +0.04(+0.49%)
Jun 12, 2018 7.180 7.513 7.144 7.270 50,299 +0.13(+1.76%)
Jun 11, 2018 7.055 7.189 7.055 7.144 62,980 +0.08(+1.15%)
Jun 08, 2018 7.558 7.558 7.010 7.064 50,426 -0.49(-6.43%)
Jun 07, 2018 7.459 7.612 7.198 7.549 63,769 +0.11(+1.45%)
Jun 06, 2018 7.459 7.612 7.378 7.441 70,701 +0.05(+0.73%)
Jun 05, 2018 7.010 7.549 6.749 7.387 239,645 +0.36(+5.12%)
Jun 04, 2018 7.270 7.414 6.830 7.028 53,041 -0.22(-3.10%)
Jun 01, 2018 7.639 7.639 7.198 7.252 99,773 -0.01(-0.12%)
May 31, 2018 7.144 7.405 7.144 7.261 88,412 +0.15(+2.15%)
May 30, 2018 7.324 7.396 7.100 7.108 83,931 -0.22(-2.94%)
May 29, 2018 7.046 7.639 6.920 7.324 208,721 +0.33(+4.76%)
May 25, 2018 6.992 6.992 6.992 0 +0.24(+3.60%)
May 24, 2018 7.010 7.082 6.578 6.749 46,641 -0.24(-3.47%)
May 23, 2018 6.740 7.068 6.686 6.992 40,483 +0.12(+1.70%)
May 22, 2018 6.848 7.001 6.758 6.875 30,865 -0.01(-0.13%)
May 21, 2018 6.857 6.983 6.713 6.884 22,040 +0.03(+0.39%)
May 18, 2018 7.028 7.135 6.803 6.857 27,088 -0.13(-1.93%)
May 17, 2018 6.659 7.032 6.623 6.992 88,782 +0.37(+5.56%)
May 16, 2018 6.246 6.650 5.990 6.623 97,378 +0.14(+2.22%)
May 15, 2018 6.812 6.947 6.336 6.479 140,777 -0.16(-2.44%)
May 14, 2018 6.677 7.126 6.578 6.641 87,609 +0.03(+0.41%)
May 11, 2018 6.605 6.920 6.551 6.614 85,623 +0.06(+0.96%)
May 10, 2018 6.345 6.569 5.913 6.551 42,434 +0.17(+2.68%)
May 09, 2018 6.515 6.515 6.273 6.381 32,648 -0.14(-2.20%)
May 08, 2018 6.574 6.574 6.183 6.524 53,327 +0.07(+1.11%)
May 07, 2018 6.417 6.668 6.309 6.452 62,642 +0.02(+0.28%)
May 04, 2018 6.372 6.551 6.372 6.434 59,759 +0.07(+1.13%)
May 03, 2018 6.372 6.417 6.174 6.363 45,646 +0.02(+0.28%)
May 02, 2018 6.219 6.515 5.770 6.345 77,511 +0.11(+1.73%)
May 01, 2018 6.183 6.291 5.850 6.237 72,930 +0.10(+1.61%)
Apr 30, 2018 6.417 6.551 6.102 6.138 83,126 -0.35(-5.40%)
Apr 27, 2018 6.300 6.605 6.183 6.488 33,239 +0.22(+3.44%)
Apr 26, 2018 6.138 6.363 6.102 6.273 59,917 +0.19(+3.10%)
Apr 25, 2018 5.922 6.264 5.769 6.084 61,249 +0.19(+3.20%)
Apr 24, 2018 5.841 6.012 5.716 5.895 95,833 +0.16(+2.82%)
Apr 23, 2018 5.707 6.003 5.617 5.734 180,190 +0.04(+0.79%)
Apr 20, 2018 5.662 5.787 5.599 5.689 49,761 +0.03(+0.48%)
Apr 19, 2018 5.671 5.769 5.563 5.662 58,681 +0.04(+0.64%)
Apr 18, 2018 5.752 5.823 5.581 5.626 121,702 -0.04(-0.79%)
Apr 17, 2018 5.689 5.877 5.599 5.671 122,734 +0.03(+0.48%)
Apr 16, 2018 5.841 5.922 5.581 5.644 43,773 -0.13(-2.18%)
Apr 13, 2018 5.554 5.922 5.527 5.769 52,589 +0.26(+4.73%)
Apr 12, 2018 5.734 5.983 5.446 5.509 60,481 -0.19(-3.31%)
Apr 11, 2018 5.725 5.841 5.626 5.698 86,202 +0.02(+0.32%)
Apr 10, 2018 5.931 6.021 5.635 5.680 165,573 -0.10(-1.71%)
Apr 09, 2018 6.081 6.232 5.698 5.778 102,253 -0.18(-3.02%)
Apr 06, 2018 6.290 6.291 5.832 5.958 90,939 -0.33(-5.29%)
Apr 05, 2018 6.560 6.560 6.219 6.291 26,738 -0.33(-5.02%)
Apr 04, 2018 6.596 6.830 6.596 6.623 57,270 +0.16(+2.50%)
Apr 03, 2018 6.677 6.888 6.443 6.461 48,502 -0.22(-3.23%)
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.