Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramaco Resources Inc (NQ: METC )

13.08 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2017 9.373 9.373 8.483 8.690 907,601 -0.74(-7.82%)
Mar 30, 2017 9.229 9.769 9.059 9.427 270,489 +0.20(+2.14%)
Mar 29, 2017 8.636 9.948 8.483 9.229 464,358 +0.24(+2.70%)
Mar 28, 2017 7.998 9.032 7.998 8.987 508,439 +1.04(+13.12%)
Mar 27, 2017 7.800 8.259 7.666 7.944 308,900 +0.08(+1.03%)
Mar 24, 2017 7.917 8.016 7.696 7.863 107,325 -0.10(-1.24%)
Mar 23, 2017 7.953 8.088 7.729 7.962 176,260 +0.04(+0.57%)
Mar 22, 2017 8.349 8.349 7.854 7.917 220,761 -0.40(-4.86%)
Mar 21, 2017 8.169 8.448 7.696 8.322 211,507 +0.21(+2.55%)
Mar 20, 2017 8.897 8.897 7.926 8.115 339,234 -0.67(-7.67%)
Mar 17, 2017 9.301 9.427 8.690 8.789 311,213 -0.42(-4.59%)
Mar 16, 2017 9.517 9.571 8.942 9.211 155,034 -0.31(-3.21%)
Mar 15, 2017 9.481 9.625 9.175 9.517 168,206 +0.01(+0.09%)
Mar 14, 2017 9.454 9.724 9.175 9.508 127,796 -0.02(-0.19%)
Mar 13, 2017 9.382 9.733 9.095 9.526 199,643 +0.10(+1.05%)
Mar 10, 2017 9.436 9.840 9.301 9.427 349,064 -0.19(-1.96%)
Mar 09, 2017 9.355 9.805 9.211 9.616 320,973 +0.07(+0.75%)
Mar 08, 2017 10.82 11.08 9.059 9.544 410,504 -1.54(-13.87%)
Mar 07, 2017 11.52 11.81 10.94 11.08 164,746 -0.46(-3.97%)
Mar 06, 2017 11.69 11.92 11.32 11.54 160,545 -0.14(-1.23%)
Mar 03, 2017 11.31 12.18 11.31 11.68 343,599 +0.46(+4.08%)
Mar 02, 2017 10.78 11.77 10.75 11.22 399,533 +0.52(+4.87%)
Mar 01, 2017 9.858 10.74 9.858 10.70 426,766 +0.91(+9.27%)
Feb 28, 2017 9.796 9.979 9.715 9.796 224,414 +0.01(+0.09%)
Feb 27, 2017 9.769 9.984 9.661 9.787 138,679 -0.03(-0.27%)
Feb 24, 2017 9.885 9.948 9.733 9.813 74,949 -0.09(-0.91%)
Feb 23, 2017 9.715 10.03 9.715 9.903 114,357 +0.03(+0.27%)
Feb 22, 2017 9.894 10.15 9.796 9.876 191,907 -0.19(-1.87%)
Feb 21, 2017 9.787 10.15 9.787 10.07 164,229 +0.23(+2.38%)
Feb 17, 2017 9.831 9.831 9.831 0 -0.14(-1.44%)
Feb 16, 2017 10.07 10.64 9.854 9.975 175,158 -0.18(-1.77%)
Feb 15, 2017 10.07 10.42 9.885 10.15 664,243 +0.13(+1.35%)
Feb 14, 2017 10.85 11.17 9.903 10.02 482,935 -0.90(-8.23%)
Feb 13, 2017 10.69 11.68 10.59 10.92 288,719 +0.23(+2.19%)
Feb 10, 2017 10.40 10.78 10.25 10.69 817,093 +0.00(+0.00%)
Feb 09, 2017 10.87 11.15 10.62 10.69 613,152 -0.23(-2.14%)
Feb 08, 2017 11.34 11.50 10.89 10.92 334,461 -0.58(-5.08%)
Feb 07, 2017 11.68 11.76 11.23 11.50 712,817 -0.18(-1.54%)
Feb 06, 2017 12.18 12.26 11.68 11.68 1,074,092 -0.49(-4.06%)
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.