Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramaco Resources Inc (NQ: METC )

14.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 2.121 2.229 2.067 2.121 85,110 +0.00(+0.00%)
Apr 29, 2020 2.256 2.516 2.067 2.121 181,184 -0.11(-4.84%)
Apr 28, 2020 2.148 2.283 2.112 2.229 51,005 +0.12(+5.53%)
Apr 27, 2020 2.121 2.130 2.031 2.112 135,911 +0.03(+1.29%)
Apr 24, 2020 2.271 2.271 2.058 2.085 88,130 -0.12(-5.31%)
Apr 23, 2020 2.480 2.493 2.184 2.202 79,841 -0.29(-11.55%)
Apr 22, 2020 2.453 2.552 2.364 2.489 48,157 +0.05(+2.21%)
Apr 21, 2020 2.426 2.480 2.399 2.435 23,420 -0.05(-2.17%)
Apr 20, 2020 2.471 2.624 2.444 2.489 21,263 -0.08(-3.15%)
Apr 17, 2020 2.570 2.687 2.471 2.570 113,278 +0.03(+1.06%)
Apr 16, 2020 2.552 2.561 2.381 2.543 47,214 +0.04(+1.43%)
Apr 15, 2020 2.381 2.561 2.301 2.507 67,102 +0.04(+1.45%)
Apr 14, 2020 2.552 2.660 2.408 2.471 82,865 -0.02(-0.72%)
Apr 13, 2020 2.552 2.606 2.462 2.489 59,291 -0.09(-3.48%)
Apr 09, 2020 2.561 2.660 2.381 2.579 85,904 +0.08(+3.24%)
Apr 08, 2020 2.471 2.548 2.292 2.498 45,877 +0.07(+2.96%)
Apr 07, 2020 2.256 2.426 2.233 2.426 63,037 +0.22(+9.76%)
Apr 06, 2020 2.112 2.256 2.058 2.211 36,038 +0.13(+6.03%)
Apr 03, 2020 2.193 2.193 1.901 2.085 82,009 -0.12(-5.31%)
Apr 02, 2020 1.968 2.202 1.923 2.202 56,491 +0.22(+11.36%)
Apr 01, 2020 2.121 2.130 1.896 1.977 78,358 -0.17(-7.95%)
Mar 31, 2020 2.094 2.157 2.040 2.148 69,786 +0.05(+2.58%)
Mar 30, 2020 2.139 2.139 2.040 2.094 61,672 -0.08(-3.72%)
Mar 27, 2020 2.390 2.390 2.040 2.175 99,368 -0.17(-7.28%)
Mar 26, 2020 2.337 2.408 2.224 2.346 29,327 +0.01(+0.38%)
Mar 25, 2020 2.328 2.561 2.131 2.337 78,431 -0.01(-0.38%)
Mar 24, 2020 2.292 2.346 2.081 2.346 83,656 +0.15(+6.97%)
Mar 23, 2020 2.265 2.265 2.067 2.193 69,819 -0.10(-4.31%)
Mar 20, 2020 2.561 2.561 1.995 2.292 183,938 -0.28(-10.84%)
Mar 19, 2020 2.202 2.795 2.175 2.570 121,097 +0.31(+13.49%)
Mar 18, 2020 2.085 2.337 2.047 2.265 119,668 -0.13(-5.26%)
Mar 17, 2020 2.157 2.588 2.121 2.390 190,508 +0.25(+11.76%)
Mar 16, 2020 2.022 2.202 1.932 2.139 102,393 -0.14(-6.30%)
Mar 13, 2020 2.058 2.498 1.941 2.283 147,328 +0.39(+20.38%)
Mar 12, 2020 2.058 2.157 1.842 1.896 91,693 -0.19(-9.05%)
Mar 11, 2020 2.193 2.193 2.004 2.085 81,263 -0.17(-7.57%)
Mar 10, 2020 2.292 2.315 2.184 2.256 58,055 +0.04(+2.03%)
Mar 09, 2020 2.381 2.390 2.139 2.211 90,806 -0.18(-7.52%)
Mar 06, 2020 2.435 2.471 2.381 2.390 52,744 -0.11(-4.32%)
Mar 05, 2020 2.741 2.817 2.462 2.498 95,528 -0.27(-9.74%)
Mar 04, 2020 2.597 2.795 2.516 2.768 102,136 +0.18(+6.94%)
Mar 03, 2020 2.651 2.687 2.516 2.588 108,053 -0.06(-2.37%)
Mar 02, 2020 2.552 2.687 2.435 2.651 200,807 +0.06(+2.43%)
Feb 28, 2020 2.534 2.633 2.381 2.588 139,428 +0.22(+9.51%)
Feb 27, 2020 2.346 2.408 2.301 2.364 189,989 -0.03(-1.13%)
Feb 26, 2020 2.471 2.507 2.355 2.390 117,110 -0.07(-2.92%)
Feb 25, 2020 2.606 2.606 2.381 2.462 113,753 -0.09(-3.52%)
Feb 24, 2020 2.597 2.687 2.534 2.552 62,738 -0.07(-2.74%)
Feb 21, 2020 2.696 2.750 2.614 2.624 54,413 -0.07(-2.67%)
Feb 20, 2020 2.732 2.795 2.687 2.696 48,046 -0.04(-1.32%)
Feb 19, 2020 2.759 2.849 2.705 2.732 55,112 -0.02(-0.65%)
Feb 18, 2020 2.696 2.804 2.696 2.750 28,614 +0.04(+1.32%)
Feb 14, 2020 2.786 2.831 2.714 2.714 37,499 -0.10(-3.51%)
Feb 13, 2020 2.858 2.945 2.786 2.813 39,703 -0.05(-1.88%)
Feb 12, 2020 2.687 2.912 2.687 2.867 91,582 +0.23(+8.87%)
Feb 11, 2020 2.669 2.669 2.606 2.633 36,121 +0.02(+0.86%)
Feb 10, 2020 2.696 2.786 2.534 2.611 104,925 -0.13(-4.75%)
Feb 07, 2020 2.858 2.858 2.723 2.741 47,737 -0.09(-3.17%)
Feb 06, 2020 2.993 3.145 2.786 2.831 42,018 -0.14(-4.83%)
Feb 05, 2020 2.894 3.100 2.867 2.975 54,009 +0.08(+2.80%)
Feb 04, 2020 2.750 2.903 2.669 2.894 85,100 +0.16(+5.75%)
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.