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

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
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 (%)
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.