Skip to main content

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

Historical Prices

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.