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

Ramaco Resources Inc (NQ: METC )

13.30 +0.26 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 5.137 5.260 5.055 5.110 95,856 +0.01(+0.18%)
May 30, 2019 5.400 5.400 5.051 5.101 194,247 -0.58(-10.22%)
May 29, 2019 5.673 5.718 5.514 5.682 35,802 +0.01(+0.16%)
May 28, 2019 5.645 5.718 5.582 5.673 24,201 +0.05(+0.81%)
May 24, 2019 5.645 5.718 5.514 5.627 52,335 -0.01(-0.16%)
May 23, 2019 5.809 5.809 5.355 5.636 39,533 -0.24(-4.02%)
May 22, 2019 6.299 6.308 5.836 5.872 32,269 -0.27(-4.43%)
May 21, 2019 5.918 6.154 5.876 6.145 55,903 +0.33(+5.62%)
May 20, 2019 5.673 5.836 5.536 5.818 58,653 +0.12(+2.07%)
May 17, 2019 5.936 6.117 5.673 5.700 77,125 -0.30(-4.99%)
May 16, 2019 6.008 6.135 5.863 5.999 37,615 +0.05(+0.92%)
May 15, 2019 5.899 5.972 5.827 5.945 34,083 +0.05(+0.77%)
May 14, 2019 5.682 5.954 5.682 5.899 42,926 +0.22(+3.83%)
May 13, 2019 5.945 6.027 5.673 5.682 105,257 -0.30(-5.01%)
May 10, 2019 6.099 6.293 5.909 5.981 33,604 -0.11(-1.79%)
May 09, 2019 5.990 6.117 5.963 6.090 45,066 +0.06(+1.05%)
May 08, 2019 6.172 6.426 5.955 6.027 187,723 -0.40(-6.21%)
May 07, 2019 6.290 6.462 6.126 6.426 87,158 +0.13(+2.02%)
May 06, 2019 6.553 6.553 6.181 6.299 42,975 -0.06(-1.00%)
May 03, 2019 6.190 6.489 6.163 6.362 76,133 +0.35(+5.89%)
May 02, 2019 5.899 6.160 5.899 6.008 45,194 +0.09(+1.53%)
May 01, 2019 6.099 6.163 5.899 5.918 91,498 -0.18(-2.98%)
Apr 30, 2019 5.909 6.204 5.899 6.099 237,595 +0.50(+8.91%)
Apr 29, 2019 5.446 5.600 5.391 5.600 71,742 +0.17(+3.18%)
Apr 26, 2019 5.310 5.527 5.255 5.428 81,422 +0.12(+2.22%)
Apr 25, 2019 5.300 5.337 5.192 5.310 19,397 -0.02(-0.34%)
Apr 24, 2019 5.300 5.337 5.166 5.328 25,993 -0.01(-0.17%)
Apr 23, 2019 5.246 5.418 5.246 5.337 28,041 +0.07(+1.38%)
Apr 22, 2019 5.192 5.300 5.164 5.264 19,128 +0.07(+1.40%)
Apr 18, 2019 5.173 5.282 5.119 5.192 18,399 +0.03(+0.53%)
Apr 17, 2019 5.101 5.265 5.101 5.164 37,406 +0.12(+2.34%)
Apr 16, 2019 5.182 5.228 5.037 5.046 35,526 -0.18(-3.47%)
Apr 15, 2019 5.255 5.264 5.164 5.228 33,668 +0.03(+0.52%)
Apr 12, 2019 5.128 5.237 5.074 5.201 61,369 +0.12(+2.32%)
Apr 11, 2019 5.237 5.303 5.064 5.083 46,397 -0.17(-3.28%)
Apr 10, 2019 5.282 5.382 5.205 5.255 49,449 -0.04(-0.69%)
Apr 09, 2019 5.709 5.745 5.273 5.291 142,994 -0.40(-7.02%)
Apr 08, 2019 5.836 5.945 5.682 5.691 133,119 -0.24(-3.98%)
Apr 05, 2019 5.682 5.963 5.663 5.927 151,276 +0.27(+4.82%)
Apr 04, 2019 5.536 5.709 5.527 5.654 132,328 +0.12(+2.13%)
Apr 03, 2019 5.409 5.609 5.219 5.536 119,452 +0.18(+3.39%)
Apr 02, 2019 5.455 5.455 5.182 5.355 111,444 -0.06(-1.17%)
Apr 01, 2019 5.291 5.473 5.255 5.418 101,509 +0.15(+2.93%)
Mar 29, 2019 5.328 5.446 5.237 5.264 52,445 -0.05(-0.85%)
Mar 28, 2019 5.164 5.418 5.064 5.310 97,894 +0.15(+2.81%)
Mar 27, 2019 5.282 5.291 5.010 5.164 130,363 -0.05(-1.04%)
Mar 26, 2019 5.300 5.300 4.892 5.219 366,736 -0.35(-6.35%)
Mar 25, 2019 5.654 5.772 5.500 5.573 39,267 -0.09(-1.60%)
Mar 22, 2019 5.990 6.126 5.663 5.663 101,915 -0.25(-4.29%)
Mar 21, 2019 5.591 6.181 5.591 5.918 67,282 +0.42(+7.59%)
Mar 20, 2019 5.509 5.845 4.992 5.500 183,804 +0.36(+7.07%)
Mar 19, 2019 5.101 5.155 4.956 5.137 97,838 +0.08(+1.62%)
Mar 18, 2019 4.883 5.164 4.819 5.055 104,965 +0.23(+4.70%)
Mar 15, 2019 4.928 4.983 4.801 4.828 52,555 -0.11(-2.21%)
Mar 14, 2019 4.992 5.001 4.919 4.937 74,828 -0.02(-0.37%)
Mar 13, 2019 4.910 5.119 4.674 4.956 36,772 +0.01(+0.18%)
Mar 12, 2019 4.819 5.028 4.801 4.946 47,043 +0.17(+3.61%)
Mar 11, 2019 4.792 4.919 4.579 4.774 42,509 +0.05(+1.15%)
Mar 08, 2019 4.828 4.828 4.629 4.720 30,519 -0.10(-2.07%)
Mar 07, 2019 4.765 4.937 4.638 4.819 63,678 +0.05(+1.14%)
Mar 06, 2019 5.037 5.037 4.547 4.765 112,083 -0.22(-4.37%)
Mar 05, 2019 4.937 5.028 4.865 4.983 31,433 +0.05(+1.10%)
Mar 04, 2019 4.928 5.055 4.856 4.928 39,500 -0.01(-0.18%)
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.