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

Ramaco Resources Inc (NQ: METC )

11.51 +0.18 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2021 5.996 6.023 5.746 5.862 90,901 -0.04(-0.61%)
Jul 29, 2021 5.755 5.969 5.714 5.898 117,281 +0.21(+3.61%)
Jul 28, 2021 5.755 5.800 5.693 5.693 94,049 -0.05(-0.93%)
Jul 27, 2021 5.782 5.800 5.505 5.746 223,067 -0.01(-0.16%)
Jul 26, 2021 5.353 5.791 5.336 5.755 206,607 +0.40(+7.50%)
Jul 23, 2021 5.345 5.443 5.229 5.353 96,712 +0.01(+0.17%)
Jul 22, 2021 5.282 5.443 5.130 5.345 176,971 +0.07(+1.35%)
Jul 21, 2021 5.068 5.407 5.059 5.273 157,131 +0.20(+3.87%)
Jul 20, 2021 4.961 5.104 4.876 5.077 106,640 +0.14(+2.89%)
Jul 19, 2021 4.916 5.121 4.827 4.934 254,802 -0.13(-2.64%)
Jul 16, 2021 5.264 5.264 5.010 5.068 166,665 -0.17(-3.24%)
Jul 15, 2021 5.282 5.398 5.139 5.237 144,350 -0.04(-0.84%)
Jul 14, 2021 5.193 5.514 5.193 5.282 249,291 +0.17(+3.32%)
Jul 13, 2021 5.353 5.398 5.113 5.113 211,103 -0.24(-4.50%)
Jul 12, 2021 5.023 5.353 5.005 5.353 155,181 +0.29(+5.82%)
Jul 09, 2021 4.997 5.157 4.907 5.059 67,800 +0.13(+2.72%)
Jul 08, 2021 4.916 5.050 4.720 4.925 173,669 -0.26(-4.99%)
Jul 07, 2021 5.068 5.220 5.041 5.184 73,245 +0.14(+2.83%)
Jul 06, 2021 5.068 5.309 4.943 5.041 111,190 -0.02(-0.35%)
Jul 02, 2021 4.916 5.068 4.854 5.059 78,577 +0.15(+3.09%)
Jul 01, 2021 4.889 4.970 4.845 4.907 18,519 +0.03(+0.55%)
Jun 30, 2021 4.738 4.970 4.729 4.881 56,231 +0.10(+2.05%)
Jun 29, 2021 4.818 4.889 4.729 4.782 98,023 -0.04(-0.74%)
Jun 28, 2021 5.166 5.205 4.756 4.818 115,286 -0.34(-6.57%)
Jun 25, 2021 5.139 5.237 5.131 5.157 41,689 -0.01(-0.17%)
Jun 24, 2021 5.184 5.184 5.019 5.166 49,798 +0.04(+0.70%)
Jun 23, 2021 4.943 5.166 4.943 5.130 108,072 +0.18(+3.60%)
Jun 22, 2021 4.854 5.028 4.845 4.952 85,209 +0.11(+2.21%)
Jun 21, 2021 4.872 4.961 4.845 4.845 146,509 -0.03(-0.55%)
Jun 18, 2021 4.845 4.997 4.845 4.872 52,785 -0.01(-0.18%)
Jun 17, 2021 4.952 5.009 4.702 4.881 72,801 -0.09(-1.80%)
Jun 16, 2021 5.193 5.220 4.854 4.970 75,195 -0.25(-4.79%)
Jun 15, 2021 5.264 5.300 5.059 5.220 116,237 -0.09(-1.68%)
Jun 14, 2021 5.273 5.318 5.229 5.309 78,168 +0.03(+0.51%)
Jun 11, 2021 5.353 5.353 5.264 5.282 66,825 +0.00(+0.00%)
Jun 10, 2021 5.461 5.487 5.220 5.282 75,533 -0.18(-3.27%)
Jun 09, 2021 5.398 5.496 5.291 5.461 107,551 +0.10(+1.83%)
Jun 08, 2021 5.255 5.434 5.175 5.362 142,558 +0.19(+3.62%)
Jun 07, 2021 5.443 5.523 5.139 5.175 150,919 -0.25(-4.61%)
Jun 04, 2021 5.345 5.487 5.175 5.425 92,018 +0.16(+3.05%)
Jun 03, 2021 5.362 5.425 5.264 5.264 74,550 -0.09(-1.67%)
Jun 02, 2021 5.478 5.486 5.220 5.353 133,427 -0.16(-2.91%)
Jun 01, 2021 5.229 5.577 5.130 5.514 450,363 +0.38(+7.48%)
May 28, 2021 5.220 5.220 4.901 5.130 177,192 -0.06(-1.20%)
May 27, 2021 4.595 5.237 4.595 5.193 337,608 +0.64(+14.12%)
May 26, 2021 4.568 4.630 4.550 4.550 47,518 +0.02(+0.49%)
May 25, 2021 4.604 4.684 4.488 4.528 58,795 -0.08(-1.65%)
May 24, 2021 4.434 4.658 4.408 4.604 111,634 +0.19(+4.24%)
May 21, 2021 4.595 4.595 4.372 4.417 147,700 -0.17(-3.70%)
May 20, 2021 4.488 4.586 4.292 4.586 52,697 +0.12(+2.80%)
May 19, 2021 4.479 4.604 4.202 4.461 118,668 -0.09(-1.96%)
May 18, 2021 4.782 4.907 4.542 4.550 212,168 -0.13(-2.86%)
May 17, 2021 4.327 4.791 4.327 4.684 382,190 +0.36(+8.25%)
May 14, 2021 4.247 4.434 4.194 4.327 168,110 -0.02(-0.41%)
May 13, 2021 4.194 4.631 4.113 4.345 930,089 +0.62(+16.79%)
May 12, 2021 4.015 4.149 3.667 3.721 113,491 -0.27(-6.71%)
May 11, 2021 3.854 3.988 3.739 3.988 68,651 +0.05(+1.36%)
May 10, 2021 3.730 3.997 3.685 3.935 137,665 +0.32(+8.89%)
May 07, 2021 3.712 3.801 3.569 3.614 46,875 -0.06(-1.70%)
May 06, 2021 3.730 3.763 3.578 3.676 26,363 -0.09(-2.37%)
May 05, 2021 3.685 3.801 3.623 3.765 24,844 +0.14(+3.94%)
May 04, 2021 3.658 3.730 3.623 3.623 33,196 -0.10(-2.64%)
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.