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

Ramaco Resources Inc (NQ: METC )

14.83 +0.68 (+4.82%)
Streaming Delayed Price Updated: 12:49 PM 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 (%)
Jul 31, 2020 2.067 2.067 1.977 1.995 55,526 -0.10(-4.72%)
Jul 30, 2020 2.103 2.112 2.013 2.094 84,691 -0.02(-0.85%)
Jul 29, 2020 2.022 2.121 2.022 2.112 37,999 +0.06(+3.07%)
Jul 28, 2020 2.067 2.085 2.013 2.049 41,610 -0.02(-0.87%)
Jul 27, 2020 2.139 2.166 2.040 2.067 38,425 -0.09(-4.17%)
Jul 24, 2020 2.112 2.184 2.049 2.157 22,255 +0.03(+1.27%)
Jul 23, 2020 2.067 2.184 2.013 2.130 78,510 +0.12(+5.80%)
Jul 22, 2020 2.022 2.110 1.995 2.013 45,782 -0.00(-0.22%)
Jul 21, 2020 2.130 2.175 2.013 2.018 117,886 -0.09(-4.47%)
Jul 20, 2020 2.175 2.175 2.085 2.112 60,185 +0.06(+3.07%)
Jul 17, 2020 2.130 2.229 2.040 2.049 63,315 -0.08(-3.80%)
Jul 16, 2020 2.157 2.202 2.076 2.130 39,792 +0.00(+0.00%)
Jul 15, 2020 2.094 2.148 2.049 2.130 71,716 +0.04(+1.72%)
Jul 14, 2020 2.211 2.211 2.004 2.094 127,730 -0.13(-5.67%)
Jul 13, 2020 2.139 2.381 2.022 2.220 184,572 +0.08(+3.78%)
Jul 10, 2020 1.977 2.157 1.950 2.139 66,765 +0.18(+9.17%)
Jul 09, 2020 1.977 2.067 1.914 1.959 70,407 -0.01(-0.46%)
Jul 08, 2020 2.004 2.038 1.946 1.968 41,156 -0.04(-2.23%)
Jul 07, 2020 2.157 2.184 1.995 2.013 142,973 -0.19(-8.57%)
Jul 06, 2020 2.031 2.229 2.013 2.202 220,434 +0.22(+11.36%)
Jul 02, 2020 1.977 1.995 1.959 1.977 108,048 +0.03(+1.38%)
Jul 01, 2020 1.941 1.977 1.914 1.950 97,290 +0.03(+1.40%)
Jun 30, 2020 1.896 1.941 1.869 1.923 80,063 +0.03(+1.42%)
Jun 29, 2020 1.896 1.932 1.851 1.896 150,112 +0.01(+0.48%)
Jun 26, 2020 1.869 1.914 1.752 1.887 1,169,058 +0.03(+1.45%)
Jun 25, 2020 1.842 1.941 1.797 1.860 332,803 -0.04(-1.90%)
Jun 24, 2020 1.932 1.932 1.815 1.896 216,279 -0.04(-2.31%)
Jun 23, 2020 1.995 2.013 1.932 1.941 97,703 -0.02(-0.92%)
Jun 22, 2020 2.004 2.031 1.941 1.959 127,935 -0.02(-0.91%)
Jun 19, 2020 2.058 2.076 1.959 1.977 116,727 -0.03(-1.35%)
Jun 18, 2020 2.022 2.058 1.959 2.004 107,609 -0.03(-1.33%)
Jun 17, 2020 2.157 2.157 2.022 2.031 106,921 -0.13(-5.83%)
Jun 16, 2020 2.238 2.364 2.130 2.157 166,569 -0.03(-1.23%)
Jun 15, 2020 2.067 2.211 1.950 2.184 163,303 +0.01(+0.41%)
Jun 12, 2020 2.157 2.221 1.932 2.175 225,110 +0.07(+3.42%)
Jun 11, 2020 2.337 2.381 2.067 2.103 275,122 -0.31(-12.69%)
Jun 10, 2020 2.579 2.588 2.399 2.408 139,685 -0.16(-6.29%)
Jun 09, 2020 2.606 2.615 2.480 2.570 94,007 -0.06(-2.39%)
Jun 08, 2020 2.624 2.777 2.534 2.633 247,009 +0.06(+2.45%)
Jun 05, 2020 2.462 2.651 2.408 2.570 200,406 +0.17(+7.12%)
Jun 04, 2020 2.471 2.516 2.355 2.399 93,919 -0.04(-1.84%)
Jun 03, 2020 2.444 2.633 2.408 2.444 112,013 +0.02(+0.74%)
Jun 02, 2020 2.624 2.624 2.382 2.426 114,345 -0.08(-3.23%)
Jun 01, 2020 2.480 2.741 2.467 2.507 119,559 +0.07(+2.95%)
May 29, 2020 2.696 2.709 2.310 2.435 164,910 -0.20(-7.51%)
May 28, 2020 2.921 3.020 2.561 2.633 328,013 -0.08(-2.98%)
May 27, 2020 2.912 3.046 2.651 2.714 526,898 +0.36(+15.27%)
May 26, 2020 2.265 2.399 2.220 2.355 154,687 +0.12(+5.22%)
May 22, 2020 2.112 2.239 2.089 2.238 47,959 +0.13(+5.96%)
May 21, 2020 2.256 2.256 2.067 2.112 51,665 -0.13(-5.62%)
May 20, 2020 2.085 2.302 2.049 2.238 89,681 +0.14(+6.87%)
May 19, 2020 2.112 2.328 1.887 2.094 148,298 -0.03(-1.27%)
May 18, 2020 1.842 2.130 1.824 2.121 215,505 +0.27(+14.56%)
May 15, 2020 1.815 1.851 1.797 1.851 92,803 +0.08(+4.57%)
May 14, 2020 1.707 1.860 1.707 1.770 87,464 +0.01(+0.51%)
May 13, 2020 1.743 1.824 1.573 1.761 140,727 -0.08(-4.39%)
May 12, 2020 1.959 1.959 1.842 1.842 106,093 -0.09(-4.65%)
May 11, 2020 1.986 1.986 1.824 1.932 205,833 +0.09(+4.88%)
May 08, 2020 1.905 1.968 1.806 1.842 143,322 -0.02(-0.97%)
May 07, 2020 1.824 2.013 1.824 1.860 76,405 +0.01(+0.49%)
May 06, 2020 2.031 2.040 1.797 1.851 81,646 -0.18(-8.85%)
May 05, 2020 2.166 2.265 2.031 2.031 75,351 -0.04(-2.16%)
May 04, 2020 2.076 2.103 2.040 2.076 23,198 +0.01(+0.43%)
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.