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 (%)
Sep 29, 2023 10.50 10.79 10.41 10.60 454,849 +0.11(+1.01%)
Sep 28, 2023 10.32 10.78 10.32 10.49 597,507 +0.23(+2.26%)
Sep 27, 2023 9.352 10.52 9.279 10.26 1,076,828 +1.25(+13.92%)
Sep 26, 2023 9.053 9.198 8.908 9.005 353,104 -0.06(-0.64%)
Sep 25, 2023 8.600 9.149 9.024 9.063 365,605 +0.42(+4.91%)
Sep 22, 2023 8.648 8.725 8.532 8.638 163,286 +0.05(+0.56%)
Sep 21, 2023 8.552 8.687 8.407 8.590 271,250 -0.08(-0.89%)
Sep 20, 2023 8.754 8.947 8.590 8.667 277,193 -0.06(-0.66%)
Sep 19, 2023 8.552 8.841 8.552 8.725 359,309 +0.17(+2.03%)
Sep 18, 2023 8.715 8.928 8.532 8.552 344,053 -0.13(-1.44%)
Sep 15, 2023 8.465 8.889 8.465 8.677 846,399 +0.29(+3.45%)
Sep 14, 2023 8.098 8.455 8.074 8.388 456,098 +0.39(+4.82%)
Sep 13, 2023 7.722 8.089 7.616 8.002 536,883 +0.29(+3.75%)
Sep 12, 2023 7.616 7.790 7.592 7.713 422,354 +0.13(+1.65%)
Sep 11, 2023 7.665 7.780 7.549 7.587 273,728 -0.03(-0.38%)
Sep 08, 2023 7.549 7.665 7.481 7.616 258,931 +0.07(+0.89%)
Sep 07, 2023 7.674 7.809 7.506 7.549 495,294 -0.12(-1.51%)
Sep 06, 2023 7.742 7.915 7.578 7.665 321,718 -0.11(-1.36%)
Sep 05, 2023 7.761 7.896 7.674 7.771 320,077 -0.02(-0.25%)
Sep 01, 2023 7.568 7.896 7.568 7.790 312,945 +0.23(+3.06%)
Aug 31, 2023 7.636 7.771 7.520 7.559 330,934 -0.03(-0.44%)
Aug 30, 2023 7.573 7.687 7.478 7.592 236,152 +0.03(+0.38%)
Aug 29, 2023 7.440 7.649 7.375 7.564 170,709 +0.14(+1.92%)
Aug 28, 2023 7.402 7.516 7.317 7.421 278,524 +0.07(+0.90%)
Aug 25, 2023 7.554 7.573 7.260 7.355 351,348 -0.13(-1.77%)
Aug 24, 2023 7.554 7.649 7.469 7.488 259,962 -0.14(-1.87%)
Aug 23, 2023 7.602 7.649 7.507 7.630 219,498 +0.03(+0.37%)
Aug 22, 2023 7.554 7.611 7.459 7.602 216,810 +0.09(+1.14%)
Aug 21, 2023 7.668 7.706 7.433 7.516 196,685 -0.12(-1.61%)
Aug 18, 2023 7.592 7.692 7.464 7.640 231,244 -0.04(-0.49%)
Aug 17, 2023 7.744 7.858 7.668 7.678 234,274 -0.03(-0.37%)
Aug 16, 2023 7.611 7.858 7.611 7.706 267,995 +0.06(+0.74%)
Aug 15, 2023 7.820 7.844 7.583 7.649 362,717 -0.21(-2.66%)
Aug 14, 2023 7.801 7.915 7.616 7.858 364,923 +0.09(+1.22%)
Aug 11, 2023 7.706 7.858 7.507 7.763 407,219 +0.09(+1.24%)
Aug 10, 2023 7.763 7.885 7.592 7.668 649,052 -0.07(-0.92%)
Aug 09, 2023 7.877 8.086 7.640 7.739 983,026 -1.07(-12.12%)
Aug 08, 2023 8.636 8.949 8.437 8.807 405,828 +0.03(+0.32%)
Aug 07, 2023 8.551 8.911 8.489 8.779 393,926 +0.34(+4.05%)
Aug 04, 2023 8.456 8.589 8.418 8.437 290,154 -0.01(-0.17%)
Aug 03, 2023 8.513 8.513 8.266 8.451 286,360 -0.07(-0.84%)
Aug 02, 2023 8.693 8.693 8.475 8.522 213,910 -0.22(-2.50%)
Aug 01, 2023 8.693 8.873 8.646 8.741 218,429 +0.01(+0.11%)
Jul 31, 2023 8.551 8.940 8.551 8.731 481,568 +0.21(+2.45%)
Jul 28, 2023 8.494 8.589 8.399 8.522 176,792 +0.05(+0.56%)
Jul 27, 2023 8.513 8.560 8.389 8.475 205,106 -0.09(-1.00%)
Jul 26, 2023 8.731 8.769 8.442 8.560 299,514 -0.24(-2.70%)
Jul 25, 2023 8.779 8.940 8.698 8.798 289,772 +0.03(+0.38%)
Jul 24, 2023 8.342 8.864 8.285 8.764 228,027 +0.44(+5.30%)
Jul 21, 2023 8.257 8.418 8.162 8.323 348,278 +0.06(+0.69%)
Jul 20, 2023 8.399 8.399 8.067 8.266 411,498 -0.11(-1.36%)
Jul 19, 2023 8.589 8.722 8.337 8.380 404,451 -0.22(-2.54%)
Jul 18, 2023 8.057 8.788 8.038 8.598 600,719 +0.55(+6.84%)
Jul 17, 2023 7.924 8.152 7.924 8.048 475,701 +0.03(+0.36%)
Jul 14, 2023 8.295 8.380 7.849 8.019 429,294 -0.31(-3.76%)
Jul 13, 2023 8.342 8.522 8.257 8.333 397,316 +0.08(+0.92%)
Jul 12, 2023 8.627 8.693 8.228 8.257 380,491 -0.28(-3.33%)
Jul 11, 2023 8.617 8.684 8.361 8.541 477,150 -0.08(-0.88%)
Jul 10, 2023 8.456 8.798 8.427 8.617 257,528 +0.10(+1.17%)
Jul 07, 2023 8.162 8.665 8.057 8.518 500,221 +0.37(+4.48%)
Jul 06, 2023 8.200 8.247 7.943 8.152 367,580 -0.10(-1.26%)
Jul 05, 2023 8.209 8.684 8.057 8.257 656,772 +0.15(+1.87%)
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.