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 (%)
Sep 30, 2022 8.506 8.715 8.398 8.525 1,091,061 -0.06(-0.76%)
Sep 29, 2022 8.655 8.692 8.367 8.590 572,973 -0.20(-2.32%)
Sep 28, 2022 8.349 8.942 8.238 8.794 769,318 +0.42(+4.98%)
Sep 27, 2022 8.136 8.423 8.117 8.377 588,379 +0.42(+5.24%)
Sep 26, 2022 7.969 8.302 7.821 7.960 588,552 -0.03(-0.35%)
Sep 23, 2022 8.089 8.187 7.813 7.987 994,204 -0.45(-5.38%)
Sep 22, 2022 8.571 8.840 8.353 8.441 697,945 -0.08(-0.98%)
Sep 21, 2022 8.729 8.756 8.469 8.525 707,683 +0.00(+0.00%)
Sep 20, 2022 8.469 8.553 8.228 8.525 536,025 +0.06(+0.66%)
Sep 19, 2022 8.043 8.543 8.043 8.469 588,059 +0.27(+3.28%)
Sep 16, 2022 8.543 8.543 8.080 8.201 1,397,415 -0.24(-2.85%)
Sep 15, 2022 8.979 9.248 8.358 8.441 1,145,730 -0.50(-5.60%)
Sep 14, 2022 9.044 9.257 8.863 8.942 654,274 -0.08(-0.92%)
Sep 13, 2022 9.136 9.461 8.877 9.025 639,674 -0.30(-3.18%)
Sep 12, 2022 9.841 9.980 9.266 9.322 519,591 -0.19(-2.04%)
Sep 09, 2022 9.359 9.702 9.294 9.516 452,442 +0.43(+4.69%)
Sep 08, 2022 9.414 9.479 8.794 9.090 785,625 -0.24(-2.58%)
Sep 07, 2022 9.739 9.743 9.090 9.331 926,284 -0.59(-5.98%)
Sep 06, 2022 9.683 10.23 9.683 9.924 700,233 +0.52(+5.52%)
Sep 02, 2022 9.544 9.553 9.044 9.405 631,114 +0.19(+2.11%)
Sep 01, 2022 9.553 9.553 9.183 9.211 620,088 -0.56(-5.69%)
Aug 31, 2022 9.748 9.859 9.470 9.767 589,488 +0.20(+2.07%)
Aug 30, 2022 9.963 10.05 9.266 9.569 845,708 -0.48(-4.74%)
Aug 29, 2022 10.29 10.35 9.954 10.05 498,423 -0.38(-3.61%)
Aug 26, 2022 10.51 10.67 10.37 10.42 447,646 -0.09(-0.87%)
Aug 25, 2022 10.43 10.55 10.27 10.51 394,779 +0.19(+1.87%)
Aug 24, 2022 10.36 10.47 10.07 10.32 565,383 -0.11(-1.05%)
Aug 23, 2022 10.93 11.13 10.27 10.43 794,112 -0.34(-3.15%)
Aug 22, 2022 10.36 11.16 10.29 10.77 1,000,053 +0.19(+1.82%)
Aug 19, 2022 10.53 10.96 10.53 10.58 746,406 -0.11(-1.03%)
Aug 18, 2022 10.23 10.82 10.16 10.69 777,575 +0.55(+5.42%)
Aug 17, 2022 9.752 10.52 9.717 10.14 577,147 +0.24(+2.41%)
Aug 16, 2022 9.908 10.43 9.880 9.899 1,250,206 +0.15(+1.50%)
Aug 15, 2022 9.395 9.885 9.312 9.752 876,432 +0.01(+0.09%)
Aug 12, 2022 9.422 9.770 9.248 9.743 963,749 +0.30(+3.20%)
Aug 11, 2022 9.156 9.761 9.037 9.440 1,149,297 +0.56(+6.35%)
Aug 10, 2022 8.744 9.037 8.561 8.877 1,264,737 +0.41(+4.82%)
Aug 09, 2022 10.07 10.07 8.185 8.469 2,456,113 -1.80(-17.50%)
Aug 08, 2022 10.21 10.45 10.17 10.27 661,481 +0.05(+0.45%)
Aug 05, 2022 9.963 10.40 9.871 10.22 482,387 +0.11(+1.09%)
Aug 04, 2022 10.17 10.41 9.761 10.11 700,472 -0.07(-0.72%)
Aug 03, 2022 10.78 10.78 10.16 10.18 557,151 -0.36(-3.39%)
Aug 02, 2022 10.34 10.68 10.06 10.54 567,620 +0.15(+1.41%)
Aug 01, 2022 10.70 10.70 10.20 10.39 435,000 -0.37(-3.41%)
Jul 29, 2022 10.85 10.95 10.34 10.76 570,905 +0.17(+1.56%)
Jul 28, 2022 11.27 11.42 10.35 10.60 882,685 -0.68(-6.02%)
Jul 27, 2022 10.89 11.34 10.47 11.27 656,868 +0.48(+4.41%)
Jul 26, 2022 10.91 11.05 10.69 10.80 704,138 +0.01(+0.08%)
Jul 25, 2022 10.25 10.82 10.16 10.79 552,437 +0.68(+6.71%)
Jul 22, 2022 10.41 10.64 10.09 10.11 666,133 -0.23(-2.22%)
Jul 21, 2022 10.47 10.54 10.05 10.34 713,353 -0.31(-2.93%)
Jul 20, 2022 10.56 10.68 10.23 10.65 1,234,254 +0.06(+0.61%)
Jul 19, 2022 10.43 10.64 10.26 10.59 801,562 +0.16(+1.49%)
Jul 18, 2022 10.53 10.90 10.36 10.43 710,797 +0.33(+3.27%)
Jul 15, 2022 9.972 10.25 9.890 10.10 834,704 +0.15(+1.47%)
Jul 14, 2022 9.945 10.23 9.679 9.954 844,993 -0.51(-4.90%)
Jul 13, 2022 9.990 10.67 9.990 10.47 638,450 +0.35(+3.44%)
Jul 12, 2022 10.21 10.34 9.825 10.12 772,941 -0.05(-0.54%)
Jul 11, 2022 10.25 10.52 10.05 10.17 1,095,858 -0.68(-6.25%)
Jul 08, 2022 11.31 11.38 10.60 10.85 652,453 -0.33(-2.95%)
Jul 07, 2022 10.93 11.48 10.92 11.18 677,711 +0.68(+6.46%)
Jul 06, 2022 10.76 10.81 9.935 10.50 837,455 -0.24(-2.22%)
Jul 05, 2022 11.48 11.48 10.33 10.74 1,191,143 -1.00(-8.51%)
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.