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, 2020 2.102 2.165 2.048 2.156 69,517 +0.05(+2.58%)
Mar 30, 2020 2.147 2.147 2.048 2.102 61,434 -0.08(-3.72%)
Mar 27, 2020 2.400 2.400 2.048 2.183 98,986 -0.17(-7.28%)
Mar 26, 2020 2.346 2.418 2.233 2.355 29,214 +0.01(+0.38%)
Mar 25, 2020 2.337 2.571 2.140 2.346 78,129 -0.01(-0.38%)
Mar 24, 2020 2.300 2.355 2.089 2.355 83,334 +0.15(+6.97%)
Mar 23, 2020 2.273 2.273 2.075 2.201 69,550 -0.10(-4.31%)
Mar 20, 2020 2.571 2.571 2.003 2.300 183,229 -0.28(-10.84%)
Mar 19, 2020 2.210 2.806 2.183 2.580 120,631 +0.31(+13.49%)
Mar 18, 2020 2.093 2.346 2.055 2.273 119,208 -0.13(-5.26%)
Mar 17, 2020 2.165 2.598 2.129 2.400 189,775 +0.25(+11.76%)
Mar 16, 2020 2.030 2.210 1.940 2.147 101,999 -0.14(-6.30%)
Mar 13, 2020 2.066 2.508 1.949 2.291 146,761 +0.39(+20.38%)
Mar 12, 2020 2.066 2.165 1.849 1.904 91,340 -0.19(-9.05%)
Mar 11, 2020 2.201 2.201 2.012 2.093 80,950 -0.17(-7.57%)
Mar 10, 2020 2.300 2.324 2.192 2.264 57,832 +0.05(+2.03%)
Mar 09, 2020 2.391 2.400 2.147 2.219 90,456 -0.18(-7.52%)
Mar 06, 2020 2.445 2.481 2.391 2.400 52,541 -0.11(-4.32%)
Mar 05, 2020 2.752 2.828 2.472 2.508 95,160 -0.27(-9.74%)
Mar 04, 2020 2.607 2.806 2.526 2.779 101,743 +0.18(+6.94%)
Mar 03, 2020 2.661 2.697 2.526 2.598 107,637 -0.06(-2.37%)
Mar 02, 2020 2.562 2.697 2.445 2.661 200,034 +0.06(+2.43%)
Feb 28, 2020 2.544 2.643 2.391 2.598 138,891 +0.23(+9.51%)
Feb 27, 2020 2.355 2.418 2.309 2.373 189,257 -0.03(-1.13%)
Feb 26, 2020 2.481 2.517 2.364 2.400 116,659 -0.07(-2.92%)
Feb 25, 2020 2.616 2.616 2.391 2.472 113,315 -0.09(-3.52%)
Feb 24, 2020 2.607 2.697 2.544 2.562 62,496 -0.07(-2.74%)
Feb 21, 2020 2.706 2.761 2.624 2.634 54,204 -0.07(-2.67%)
Feb 20, 2020 2.743 2.806 2.697 2.706 47,861 -0.04(-1.32%)
Feb 19, 2020 2.770 2.860 2.715 2.743 54,900 -0.02(-0.65%)
Feb 18, 2020 2.706 2.815 2.706 2.761 28,504 +0.04(+1.32%)
Feb 14, 2020 2.797 2.842 2.724 2.724 37,355 -0.10(-3.51%)
Feb 13, 2020 2.869 2.957 2.797 2.824 39,550 -0.05(-1.88%)
Feb 12, 2020 2.697 2.923 2.697 2.878 91,230 +0.23(+8.87%)
Feb 11, 2020 2.679 2.679 2.616 2.643 35,981 +0.02(+0.86%)
Feb 10, 2020 2.706 2.797 2.544 2.621 104,521 -0.13(-4.75%)
Feb 07, 2020 2.869 2.869 2.733 2.752 47,553 -0.09(-3.17%)
Feb 06, 2020 3.004 3.158 2.797 2.842 41,856 -0.14(-4.83%)
Feb 05, 2020 2.905 3.112 2.878 2.986 53,801 +0.08(+2.79%)
Feb 04, 2020 2.761 2.914 2.679 2.905 84,772 +0.16(+5.75%)
Feb 03, 2020 2.788 2.846 2.733 2.747 57,226 -0.02(-0.81%)
Jan 31, 2020 2.860 2.878 2.752 2.770 36,025 -0.11(-3.76%)
Jan 30, 2020 2.797 2.887 2.797 2.878 18,727 +0.04(+1.27%)
Jan 29, 2020 2.914 2.914 2.761 2.842 48,443 -0.07(-2.48%)
Jan 28, 2020 2.950 2.968 2.828 2.914 38,440 +0.00(+0.00%)
Jan 27, 2020 2.941 3.031 2.869 2.914 46,700 -0.06(-2.12%)
Jan 24, 2020 3.185 3.185 2.959 2.977 44,117 -0.23(-7.04%)
Jan 23, 2020 3.185 3.248 3.121 3.203 30,998 +0.00(+0.00%)
Jan 22, 2020 3.139 3.293 3.130 3.203 34,457 +0.06(+2.01%)
Jan 21, 2020 3.275 3.275 2.941 3.139 66,318 -0.14(-4.40%)
Jan 17, 2020 3.392 3.392 3.130 3.284 35,249 -0.11(-3.19%)
Jan 16, 2020 3.392 3.455 3.338 3.392 30,818 +0.04(+1.08%)
Jan 15, 2020 3.410 3.455 3.320 3.356 47,013 +0.03(+0.81%)
Jan 14, 2020 3.139 3.356 3.112 3.329 38,479 +0.17(+5.43%)
Jan 13, 2020 3.085 3.167 3.085 3.158 17,500 +0.07(+2.34%)
Jan 10, 2020 3.076 3.185 3.013 3.085 33,254 -0.05(-1.44%)
Jan 09, 2020 3.266 3.275 3.112 3.130 23,791 -0.13(-3.88%)
Jan 08, 2020 3.320 3.410 3.248 3.257 64,385 -0.03(-0.82%)
Jan 07, 2020 3.248 3.329 3.239 3.284 23,121 +0.03(+0.83%)
Jan 06, 2020 3.194 3.329 3.130 3.257 48,170 +0.05(+1.40%)
Jan 03, 2020 3.401 3.401 3.085 3.212 74,599 -0.18(-5.32%)
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.