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 (%)
Aug 31, 2017 6.968 7.288 6.746 6.906 138,441 -0.06(-0.89%)
Aug 30, 2017 7.039 7.217 6.897 6.968 56,801 -0.07(-1.01%)
Aug 29, 2017 7.137 7.306 6.933 7.039 164,142 -0.19(-2.58%)
Aug 28, 2017 7.137 7.377 7.026 7.226 151,344 +0.13(+1.88%)
Aug 25, 2017 6.906 7.182 6.773 7.093 262,724 +0.21(+3.10%)
Aug 24, 2017 7.057 7.146 6.848 6.879 83,786 -0.12(-1.78%)
Aug 23, 2017 6.533 7.377 6.533 7.004 249,321 +0.40(+6.06%)
Aug 22, 2017 6.479 6.666 6.453 6.604 104,340 +0.27(+4.21%)
Aug 21, 2017 6.293 6.533 6.231 6.337 164,693 +0.10(+1.57%)
Aug 18, 2017 6.177 6.311 6.142 6.239 99,511 +0.01(+0.14%)
Aug 17, 2017 5.928 6.239 5.928 6.231 118,990 +0.28(+4.63%)
Aug 16, 2017 5.955 6.026 5.759 5.955 73,787 +0.10(+1.67%)
Aug 15, 2017 5.777 6.559 5.653 5.857 178,246 -0.19(-3.09%)
Aug 14, 2017 6.373 6.453 5.884 6.044 215,077 -0.36(-5.56%)
Aug 11, 2017 6.631 6.844 6.319 6.399 141,200 -0.27(-4.00%)
Aug 10, 2017 6.710 6.888 6.622 6.666 77,059 -0.09(-1.32%)
Aug 09, 2017 7.057 7.057 6.595 6.755 132,732 -0.20(-2.94%)
Aug 08, 2017 6.773 6.995 6.506 6.959 236,923 +0.32(+4.82%)
Aug 07, 2017 6.391 6.782 6.391 6.639 221,137 +0.33(+5.21%)
Aug 04, 2017 6.653 5.964 6.311 357,427 +0.39(+6.61%)
Aug 03, 2017 5.866 6.177 5.733 5.919 225,479 +0.12(+1.99%)
Aug 02, 2017 5.751 5.866 5.644 5.804 160,952 +0.06(+1.08%)
Aug 01, 2017 5.653 5.911 5.629 5.742 119,323 +0.13(+2.38%)
Jul 31, 2017 5.555 5.955 5.444 5.608 173,890 +0.05(+0.96%)
Jul 28, 2017 5.982 6.008 5.475 5.555 175,052 -0.38(-6.44%)
Jul 27, 2017 6.106 6.111 5.884 5.937 115,492 -0.17(-2.77%)
Jul 26, 2017 5.964 6.168 5.599 6.106 172,743 +0.08(+1.33%)
Jul 25, 2017 5.848 6.124 5.768 6.026 173,179 +0.18(+3.04%)
Jul 24, 2017 6.213 6.213 5.777 5.848 64,424 -0.07(-1.20%)
Jul 21, 2017 6.142 6.142 5.751 5.919 250,165 -0.09(-1.48%)
Jul 20, 2017 6.284 6.293 5.991 6.008 116,347 -0.31(-4.92%)
Jul 19, 2017 5.897 6.346 5.897 6.319 81,153 +0.47(+8.05%)
Jul 18, 2017 5.786 5.884 5.702 5.848 112,892 +0.03(+0.46%)
Jul 17, 2017 5.706 6.053 5.493 5.822 191,984 +0.20(+3.64%)
Jul 14, 2017 5.484 5.671 5.484 5.617 41,087 +0.07(+1.28%)
Jul 13, 2017 5.591 5.644 5.342 5.546 65,804 -0.09(-1.58%)
Jul 12, 2017 5.617 5.688 5.353 5.635 96,571 +0.02(+0.32%)
Jul 11, 2017 5.324 5.617 5.111 5.617 66,238 +0.27(+4.98%)
Jul 10, 2017 5.120 5.502 5.120 5.351 78,305 +0.12(+2.38%)
Jul 07, 2017 5.342 5.440 5.164 5.226 68,412 -0.09(-1.67%)
Jul 06, 2017 4.942 5.617 4.711 5.315 228,527 +0.16(+3.10%)
Jul 05, 2017 5.208 5.333 5.111 5.155 64,538 -0.20(-3.81%)
Jul 03, 2017 5.413 5.697 5.235 5.360 50,637 -0.02(-0.33%)
Jun 30, 2017 5.591 5.751 5.235 5.377 248,266 -0.16(-2.89%)
Jun 29, 2017 5.155 5.653 4.844 5.537 341,649 +0.36(+7.04%)
Jun 28, 2017 5.164 5.422 4.977 5.173 238,117 +0.04(+0.87%)
Jun 27, 2017 4.817 5.635 4.515 5.128 333,079 +0.31(+6.46%)
Jun 26, 2017 4.880 5.013 4.728 4.817 102,998 -0.04(-0.91%)
Jun 23, 2017 4.880 4.924 4.666 4.862 352,477 -0.12(-2.32%)
Jun 22, 2017 4.640 5.066 4.640 4.977 148,471 +0.34(+7.28%)
Jun 21, 2017 4.622 4.764 4.586 4.640 177,186 +0.03(+0.58%)
Jun 20, 2017 4.586 4.720 4.480 4.613 81,888 -0.01(-0.19%)
Jun 19, 2017 4.560 4.782 4.560 4.622 81,105 +0.07(+1.56%)
Jun 16, 2017 4.533 4.702 4.471 4.551 143,024 -0.02(-0.39%)
Jun 15, 2017 4.702 4.711 4.453 4.568 199,715 -0.09(-1.91%)
Jun 14, 2017 4.746 4.964 4.622 4.657 140,563 -0.08(-1.69%)
Jun 13, 2017 4.737 5.066 4.595 4.737 127,701 +0.02(+0.38%)
Jun 12, 2017 4.808 5.137 4.666 4.720 109,628 -0.08(-1.67%)
Jun 09, 2017 4.880 5.040 4.746 4.800 58,783 -0.07(-1.46%)
Jun 08, 2017 4.888 5.111 4.684 4.871 223,220 -0.25(-4.86%)
Jun 07, 2017 5.182 5.271 5.075 5.120 110,801 -0.08(-1.54%)
Jun 06, 2017 4.942 5.262 4.897 5.200 119,153 +0.24(+4.84%)
Jun 05, 2017 5.200 5.324 4.915 4.960 271,925 -0.28(-5.26%)
Jun 02, 2017 5.475 5.617 5.208 5.235 239,890 -0.22(-4.07%)
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.