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

Ramaco Resources Inc (NQ: METC )

12.23 -0.35 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2017 7.046 7.369 6.821 6.983 136,922 -0.06(-0.89%)
Aug 30, 2017 7.117 7.297 6.974 7.046 56,178 -0.07(-1.01%)
Aug 29, 2017 7.216 7.387 7.010 7.117 162,340 -0.19(-2.58%)
Aug 28, 2017 7.216 7.459 7.104 7.306 149,683 +0.13(+1.88%)
Aug 25, 2017 6.983 7.261 6.848 7.171 259,841 +0.22(+3.10%)
Aug 24, 2017 7.135 7.225 6.924 6.956 82,866 -0.13(-1.78%)
Aug 23, 2017 6.605 7.459 6.605 7.082 246,585 +0.40(+6.06%)
Aug 22, 2017 6.551 6.740 6.524 6.677 103,195 +0.27(+4.21%)
Aug 21, 2017 6.363 6.605 6.300 6.408 162,885 +0.10(+1.57%)
Aug 18, 2017 6.246 6.381 6.210 6.309 98,419 +0.01(+0.14%)
Aug 17, 2017 5.994 6.309 5.994 6.300 117,684 +0.28(+4.63%)
Aug 16, 2017 6.021 6.093 5.823 6.021 72,977 +0.10(+1.67%)
Aug 15, 2017 5.841 6.632 5.716 5.922 176,290 -0.19(-3.09%)
Aug 14, 2017 6.443 6.524 5.949 6.111 212,717 -0.36(-5.56%)
Aug 11, 2017 6.704 6.920 6.390 6.470 139,650 -0.27(-4.00%)
Aug 10, 2017 6.785 6.965 6.695 6.740 76,213 -0.09(-1.32%)
Aug 09, 2017 7.135 7.135 6.668 6.830 131,275 -0.21(-2.94%)
Aug 08, 2017 6.848 7.073 6.578 7.037 234,323 +0.32(+4.82%)
Aug 07, 2017 6.461 6.857 6.461 6.713 218,710 +0.33(+5.21%)
Aug 04, 2017 6.727 6.030 6.381 353,505 +0.40(+6.61%)
Aug 03, 2017 5.931 6.246 5.796 5.985 223,004 +0.12(+1.99%)
Aug 02, 2017 5.814 5.931 5.707 5.868 159,186 +0.06(+1.08%)
Aug 01, 2017 5.716 5.976 5.691 5.805 118,014 +0.13(+2.38%)
Jul 31, 2017 5.617 6.021 5.504 5.671 171,981 +0.05(+0.96%)
Jul 28, 2017 6.048 6.075 5.536 5.617 173,131 -0.39(-6.44%)
Jul 27, 2017 6.174 6.179 5.949 6.003 114,225 -0.17(-2.77%)
Jul 26, 2017 6.030 6.237 5.662 6.174 170,847 +0.08(+1.33%)
Jul 25, 2017 5.913 6.192 5.832 6.093 171,278 +0.18(+3.04%)
Jul 24, 2017 6.282 6.282 5.841 5.913 63,717 -0.07(-1.20%)
Jul 21, 2017 6.210 6.210 5.814 5.985 247,419 -0.09(-1.48%)
Jul 20, 2017 6.354 6.363 6.057 6.075 115,070 -0.31(-4.92%)
Jul 19, 2017 5.963 6.417 5.963 6.390 80,262 +0.48(+8.05%)
Jul 18, 2017 5.850 5.949 5.765 5.913 111,653 +0.03(+0.46%)
Jul 17, 2017 5.769 6.120 5.554 5.886 189,876 +0.21(+3.64%)
Jul 14, 2017 5.545 5.734 5.545 5.680 40,636 +0.07(+1.28%)
Jul 13, 2017 5.653 5.707 5.401 5.608 65,082 -0.09(-1.58%)
Jul 12, 2017 5.680 5.752 5.412 5.698 95,512 +0.02(+0.32%)
Jul 11, 2017 5.383 5.680 5.167 5.680 65,511 +0.27(+4.98%)
Jul 10, 2017 5.176 5.563 5.176 5.410 77,446 +0.13(+2.38%)
Jul 07, 2017 5.401 5.500 5.221 5.284 67,662 -0.09(-1.67%)
Jul 06, 2017 4.997 5.680 4.763 5.374 226,019 +0.16(+3.10%)
Jul 05, 2017 5.266 5.392 5.167 5.212 63,829 -0.21(-3.81%)
Jul 03, 2017 5.473 5.760 5.293 5.419 50,081 -0.02(-0.33%)
Jun 30, 2017 5.653 5.814 5.293 5.437 245,541 -0.16(-2.89%)
Jun 29, 2017 5.212 5.716 4.898 5.599 337,899 +0.37(+7.04%)
Jun 28, 2017 5.221 5.482 5.033 5.230 235,504 +0.04(+0.87%)
Jun 27, 2017 4.871 5.697 4.565 5.185 329,424 +0.31(+6.46%)
Jun 26, 2017 4.934 5.069 4.781 4.871 101,868 -0.04(-0.91%)
Jun 23, 2017 4.934 4.979 4.718 4.916 348,609 -0.12(-2.32%)
Jun 22, 2017 4.691 5.122 4.691 5.033 146,842 +0.34(+7.28%)
Jun 21, 2017 4.673 4.817 4.637 4.691 175,242 +0.03(+0.58%)
Jun 20, 2017 4.637 4.772 4.529 4.664 80,989 -0.01(-0.19%)
Jun 19, 2017 4.610 4.835 4.610 4.673 80,215 +0.07(+1.56%)
Jun 16, 2017 4.583 4.754 4.520 4.601 141,454 -0.02(-0.39%)
Jun 15, 2017 4.754 4.763 4.502 4.619 197,523 -0.09(-1.91%)
Jun 14, 2017 4.799 5.019 4.673 4.709 139,020 -0.08(-1.69%)
Jun 13, 2017 4.790 5.122 4.646 4.790 126,299 +0.02(+0.38%)
Jun 12, 2017 4.862 5.194 4.718 4.772 108,425 -0.08(-1.67%)
Jun 09, 2017 4.934 5.095 4.799 4.853 58,138 -0.07(-1.46%)
Jun 08, 2017 4.943 5.167 4.736 4.925 220,770 -0.25(-4.86%)
Jun 07, 2017 5.239 5.329 5.131 5.176 109,585 -0.08(-1.54%)
Jun 06, 2017 4.997 5.320 4.952 5.257 117,846 +0.24(+4.84%)
Jun 05, 2017 5.257 5.383 4.970 5.015 268,941 -0.28(-5.26%)
Jun 02, 2017 5.536 5.680 5.266 5.293 237,257 -0.22(-4.07%)
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.