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

Ramaco Resources Inc (NQ: METC )

13.08 UNCHANGED
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 (%)
Jul 31, 2019 4.628 4.628 4.339 4.393 106,033 -0.27(-5.80%)
Jul 30, 2019 4.565 4.817 4.538 4.664 224,262 +0.08(+1.77%)
Jul 29, 2019 4.583 4.628 4.538 4.583 23,611 +0.00(+0.00%)
Jul 26, 2019 4.691 4.709 4.547 4.583 48,440 -0.09(-1.93%)
Jul 25, 2019 4.727 4.754 4.637 4.673 102,706 -0.03(-0.58%)
Jul 24, 2019 4.694 4.754 4.660 4.700 62,703 -0.04(-0.76%)
Jul 23, 2019 4.718 4.736 4.682 4.736 15,119 +0.05(+1.16%)
Jul 22, 2019 4.673 4.729 4.632 4.682 87,478 +0.05(+0.97%)
Jul 19, 2019 4.466 4.682 4.448 4.637 80,474 +0.23(+5.11%)
Jul 18, 2019 4.592 4.619 4.366 4.411 107,739 -0.18(-3.93%)
Jul 17, 2019 4.781 4.781 4.520 4.592 132,024 -0.14(-2.86%)
Jul 16, 2019 4.826 4.826 4.669 4.727 67,837 -0.05(-1.13%)
Jul 15, 2019 4.781 4.826 4.682 4.781 63,025 +0.02(+0.38%)
Jul 12, 2019 4.817 4.817 4.714 4.763 76,927 -0.01(-0.19%)
Jul 11, 2019 4.790 4.817 4.736 4.772 58,743 -0.02(-0.38%)
Jul 10, 2019 4.845 5.016 4.736 4.790 37,296 -0.02(-0.38%)
Jul 09, 2019 4.745 4.835 4.745 4.808 37,366 -0.03(-0.65%)
Jul 08, 2019 4.790 4.854 4.781 4.840 24,622 +0.03(+0.66%)
Jul 05, 2019 4.691 4.872 4.691 4.808 23,056 +0.07(+1.52%)
Jul 03, 2019 4.673 4.736 4.642 4.736 5,209 +0.01(+0.19%)
Jul 02, 2019 4.799 4.799 4.592 4.727 29,350 -0.13(-2.60%)
Jul 01, 2019 4.845 4.953 4.619 4.854 74,800 +0.05(+1.13%)
Jun 28, 2019 4.763 4.962 4.670 4.799 495,042 +0.09(+1.92%)
Jun 27, 2019 4.529 4.754 4.529 4.709 31,695 +0.16(+3.57%)
Jun 26, 2019 4.439 4.655 4.339 4.547 62,283 +0.13(+2.86%)
Jun 25, 2019 4.637 4.691 4.411 4.421 51,089 -0.29(-6.13%)
Jun 24, 2019 4.790 4.899 4.619 4.709 28,085 -0.11(-2.25%)
Jun 21, 2019 4.610 4.845 4.610 4.817 33,808 +0.17(+3.69%)
Jun 20, 2019 4.881 4.935 4.601 4.646 80,350 -0.25(-5.16%)
Jun 19, 2019 4.944 4.993 4.872 4.899 75,133 -0.01(-0.18%)
Jun 18, 2019 4.628 4.962 4.628 4.908 69,984 +0.26(+5.63%)
Jun 17, 2019 4.511 4.723 4.502 4.646 97,983 +0.10(+2.18%)
Jun 14, 2019 4.845 4.926 4.511 4.547 88,455 -0.33(-6.84%)
Jun 13, 2019 4.854 4.926 4.736 4.881 51,421 +0.05(+1.12%)
Jun 12, 2019 4.953 4.962 4.817 4.826 74,831 -0.13(-2.55%)
Jun 11, 2019 5.278 5.282 4.881 4.953 66,508 -0.32(-6.15%)
Jun 10, 2019 5.178 5.332 5.178 5.278 40,443 +0.05(+1.04%)
Jun 07, 2019 5.034 5.287 5.034 5.223 50,989 +0.16(+3.21%)
Jun 06, 2019 5.097 5.097 4.971 5.061 17,909 -0.02(-0.36%)
Jun 05, 2019 5.067 5.160 4.885 5.079 55,474 +0.03(+0.54%)
Jun 04, 2019 5.007 5.133 4.935 5.052 50,537 +0.13(+2.56%)
Jun 03, 2019 5.052 5.052 4.781 4.926 94,979 -0.15(-3.02%)
May 31, 2019 5.106 5.228 5.025 5.079 96,436 +0.01(+0.18%)
May 30, 2019 5.368 5.368 5.020 5.070 195,424 -0.58(-10.22%)
May 29, 2019 5.638 5.684 5.481 5.647 36,019 +0.01(+0.16%)
May 28, 2019 5.611 5.684 5.548 5.638 24,348 +0.05(+0.81%)
May 24, 2019 5.611 5.684 5.481 5.593 52,652 -0.01(-0.16%)
May 23, 2019 5.774 5.774 5.323 5.602 39,772 -0.23(-4.02%)
May 22, 2019 6.261 6.270 5.801 5.837 32,464 -0.27(-4.43%)
May 21, 2019 5.882 6.117 5.840 6.108 56,242 +0.32(+5.62%)
May 20, 2019 5.638 5.801 5.503 5.783 59,009 +0.12(+2.07%)
May 17, 2019 5.900 6.080 5.638 5.665 77,592 -0.30(-4.99%)
May 16, 2019 5.972 6.098 5.828 5.963 37,843 +0.05(+0.92%)
May 15, 2019 5.864 5.936 5.792 5.909 34,290 +0.05(+0.77%)
May 14, 2019 5.647 5.918 5.647 5.864 43,187 +0.22(+3.83%)
May 13, 2019 5.909 5.990 5.638 5.647 105,895 -0.30(-5.01%)
May 10, 2019 6.062 6.255 5.873 5.945 33,808 -0.11(-1.79%)
May 09, 2019 5.954 6.080 5.927 6.053 45,339 +0.06(+1.05%)
May 08, 2019 6.135 6.387 5.919 5.990 188,860 -0.40(-6.21%)
May 07, 2019 6.252 6.423 6.089 6.387 87,686 +0.13(+2.02%)
May 06, 2019 6.513 6.513 6.144 6.261 43,235 -0.06(-1.00%)
May 03, 2019 6.153 6.450 6.126 6.324 76,595 +0.35(+5.89%)
May 02, 2019 5.864 6.123 5.864 5.972 45,468 +0.09(+1.53%)
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.