Skip to main content

Ramaco Resources Inc (NQ: METC )

12.23 -0.35 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.617 6.021 5.504 5.671 171,981 +0.05(+0.96%)
Jul 28, 2017 6.048 6.075 5.536 5.617 173,131 -0.39(-6.44%)
Jul 27, 2017 6.174 6.179 5.949 6.003 114,225 -0.17(-2.77%)
Jul 26, 2017 6.030 6.237 5.662 6.174 170,847 +0.08(+1.33%)
Jul 25, 2017 5.913 6.192 5.832 6.093 171,278 +0.18(+3.04%)
Jul 24, 2017 6.282 6.282 5.841 5.913 63,717 -0.07(-1.20%)
Jul 21, 2017 6.210 6.210 5.814 5.985 247,419 -0.09(-1.48%)
Jul 20, 2017 6.354 6.363 6.057 6.075 115,070 -0.31(-4.92%)
Jul 19, 2017 5.963 6.417 5.963 6.390 80,262 +0.48(+8.05%)
Jul 18, 2017 5.850 5.949 5.765 5.913 111,653 +0.03(+0.46%)
Jul 17, 2017 5.769 6.120 5.554 5.886 189,876 +0.21(+3.64%)
Jul 14, 2017 5.545 5.734 5.545 5.680 40,636 +0.07(+1.28%)
Jul 13, 2017 5.653 5.707 5.401 5.608 65,082 -0.09(-1.58%)
Jul 12, 2017 5.680 5.752 5.412 5.698 95,512 +0.02(+0.32%)
Jul 11, 2017 5.383 5.680 5.167 5.680 65,511 +0.27(+4.98%)
Jul 10, 2017 5.176 5.563 5.176 5.410 77,446 +0.13(+2.38%)
Jul 07, 2017 5.401 5.500 5.221 5.284 67,662 -0.09(-1.67%)
Jul 06, 2017 4.997 5.680 4.763 5.374 226,019 +0.16(+3.10%)
Jul 05, 2017 5.266 5.392 5.167 5.212 63,829 -0.21(-3.81%)
Jul 03, 2017 5.473 5.760 5.293 5.419 50,081 -0.02(-0.33%)
Jun 30, 2017 5.653 5.814 5.293 5.437 245,541 -0.16(-2.89%)
Jun 29, 2017 5.212 5.716 4.898 5.599 337,899 +0.37(+7.04%)
Jun 28, 2017 5.221 5.482 5.033 5.230 235,504 +0.04(+0.87%)
Jun 27, 2017 4.871 5.697 4.565 5.185 329,424 +0.31(+6.46%)
Jun 26, 2017 4.934 5.069 4.781 4.871 101,868 -0.04(-0.91%)
Jun 23, 2017 4.934 4.979 4.718 4.916 348,609 -0.12(-2.32%)
Jun 22, 2017 4.691 5.122 4.691 5.033 146,842 +0.34(+7.28%)
Jun 21, 2017 4.673 4.817 4.637 4.691 175,242 +0.03(+0.58%)
Jun 20, 2017 4.637 4.772 4.529 4.664 80,989 -0.01(-0.19%)
Jun 19, 2017 4.610 4.835 4.610 4.673 80,215 +0.07(+1.56%)
Jun 16, 2017 4.583 4.754 4.520 4.601 141,454 -0.02(-0.39%)
Jun 15, 2017 4.754 4.763 4.502 4.619 197,523 -0.09(-1.91%)
Jun 14, 2017 4.799 5.019 4.673 4.709 139,020 -0.08(-1.69%)
Jun 13, 2017 4.790 5.122 4.646 4.790 126,299 +0.02(+0.38%)
Jun 12, 2017 4.862 5.194 4.718 4.772 108,425 -0.08(-1.67%)
Jun 09, 2017 4.934 5.095 4.799 4.853 58,138 -0.07(-1.46%)
Jun 08, 2017 4.943 5.167 4.736 4.925 220,770 -0.25(-4.86%)
Jun 07, 2017 5.239 5.329 5.131 5.176 109,585 -0.08(-1.54%)
Jun 06, 2017 4.997 5.320 4.952 5.257 117,846 +0.24(+4.84%)
Jun 05, 2017 5.257 5.383 4.970 5.015 268,941 -0.28(-5.26%)
Jun 02, 2017 5.536 5.680 5.266 5.293 237,257 -0.22(-4.07%)
Jun 01, 2017 5.482 5.716 5.482 5.518 77,690 -0.13(-2.23%)
May 31, 2017 5.662 5.904 5.545 5.644 188,718 -0.15(-2.64%)
May 30, 2017 5.868 6.156 5.769 5.796 202,147 -0.11(-1.83%)
May 26, 2017 6.003 6.251 5.671 5.904 222,146 -0.08(-1.35%)
May 25, 2017 6.273 6.345 5.904 5.985 230,011 -0.20(-3.20%)
May 24, 2017 6.722 6.740 6.093 6.183 203,695 -0.48(-7.15%)
May 23, 2017 6.417 6.915 6.327 6.659 239,059 +0.30(+4.66%)
May 22, 2017 5.877 6.488 5.877 6.363 208,106 +0.50(+8.59%)
May 19, 2017 5.707 6.057 5.518 5.859 253,988 +0.19(+3.33%)
May 18, 2017 5.707 5.760 5.518 5.671 159,717 -0.04(-0.63%)
May 17, 2017 5.257 5.994 5.257 5.707 478,425 +0.40(+7.54%)
May 16, 2017 5.778 5.778 5.158 5.307 317,996 -0.46(-8.02%)
May 15, 2017 5.859 6.057 5.590 5.769 313,542 +0.09(+1.58%)
May 12, 2017 5.527 5.832 5.500 5.680 397,592 +0.19(+3.44%)
May 11, 2017 5.446 5.805 5.194 5.491 300,825 +0.22(+4.09%)
May 10, 2017 5.356 5.383 5.086 5.275 257,606 -0.06(-1.18%)
May 09, 2017 5.482 5.491 5.266 5.338 149,073 -0.13(-2.30%)
May 08, 2017 5.527 5.536 5.266 5.464 319,165 -0.04(-0.65%)
May 05, 2017 5.850 5.976 5.438 5.500 201,198 -0.30(-5.12%)
May 04, 2017 6.426 6.551 5.774 5.796 217,381 -0.63(-9.79%)
May 03, 2017 6.668 6.722 6.336 6.426 146,482 -0.25(-3.77%)
May 02, 2017 6.605 6.731 6.219 6.677 241,976 +0.03(+0.41%)
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.