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

Ramaco Resources Inc (NQ: METC )

12.07 -0.13 (-1.07%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 18, 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 7.073 7.398 6.847 7.010 136,394 -0.06(-0.89%)
Aug 30, 2017 7.145 7.325 7.001 7.073 55,962 -0.07(-1.01%)
Aug 29, 2017 7.244 7.416 7.037 7.145 161,715 -0.19(-2.58%)
Aug 28, 2017 7.244 7.488 7.131 7.334 149,106 +0.14(+1.88%)
Aug 25, 2017 7.010 7.289 6.874 7.199 258,840 +0.22(+3.10%)
Aug 24, 2017 7.163 7.253 6.951 6.983 82,547 -0.13(-1.78%)
Aug 23, 2017 6.631 7.488 6.631 7.109 245,635 +0.41(+6.06%)
Aug 22, 2017 6.577 6.766 6.550 6.703 102,798 +0.27(+4.21%)
Aug 21, 2017 6.387 6.631 6.324 6.432 162,258 +0.10(+1.57%)
Aug 18, 2017 6.270 6.405 6.234 6.333 98,040 +0.01(+0.14%)
Aug 17, 2017 6.017 6.333 6.017 6.324 117,231 +0.28(+4.63%)
Aug 16, 2017 6.044 6.117 5.846 6.044 72,696 +0.10(+1.67%)
Aug 15, 2017 5.864 6.658 5.738 5.945 175,611 -0.19(-3.09%)
Aug 14, 2017 6.468 6.550 5.972 6.135 211,898 -0.36(-5.56%)
Aug 11, 2017 6.730 6.947 6.414 6.495 139,112 -0.27(-4.00%)
Aug 10, 2017 6.811 6.992 6.721 6.766 75,920 -0.09(-1.32%)
Aug 09, 2017 7.163 7.163 6.694 6.856 130,770 -0.21(-2.94%)
Aug 08, 2017 6.874 7.100 6.604 7.064 233,421 +0.32(+4.82%)
Aug 07, 2017 6.486 6.883 6.486 6.739 217,868 +0.33(+5.21%)
Aug 04, 2017 6.753 6.053 6.405 352,143 +0.40(+6.61%)
Aug 03, 2017 5.954 6.270 5.819 6.008 222,145 +0.12(+1.99%)
Aug 02, 2017 5.837 5.954 5.729 5.891 158,573 +0.06(+1.08%)
Aug 01, 2017 5.738 5.999 5.713 5.828 117,559 +0.14(+2.38%)
Jul 31, 2017 5.638 6.044 5.526 5.693 171,319 +0.05(+0.96%)
Jul 28, 2017 6.071 6.098 5.557 5.638 172,464 -0.39(-6.44%)
Jul 27, 2017 6.198 6.203 5.972 6.026 113,785 -0.17(-2.77%)
Jul 26, 2017 6.053 6.261 5.684 6.198 170,189 +0.08(+1.33%)
Jul 25, 2017 5.936 6.216 5.855 6.117 170,618 +0.18(+3.04%)
Jul 24, 2017 6.306 6.306 5.864 5.936 63,472 -0.07(-1.20%)
Jul 21, 2017 6.234 6.234 5.837 6.008 246,466 -0.09(-1.48%)
Jul 20, 2017 6.379 6.387 6.080 6.098 114,627 -0.32(-4.92%)
Jul 19, 2017 5.986 6.441 5.986 6.414 79,953 +0.48(+8.05%)
Jul 18, 2017 5.873 5.972 5.787 5.936 111,223 +0.03(+0.46%)
Jul 17, 2017 5.792 6.144 5.575 5.909 189,145 +0.21(+3.64%)
Jul 14, 2017 5.566 5.756 5.566 5.702 40,480 +0.07(+1.28%)
Jul 13, 2017 5.675 5.729 5.422 5.629 64,832 -0.09(-1.58%)
Jul 12, 2017 5.702 5.774 5.433 5.720 95,144 +0.02(+0.32%)
Jul 11, 2017 5.404 5.702 5.187 5.702 65,258 +0.27(+4.98%)
Jul 10, 2017 5.196 5.584 5.196 5.431 77,148 +0.13(+2.38%)
Jul 07, 2017 5.422 5.521 5.241 5.305 67,401 -0.09(-1.67%)
Jul 06, 2017 5.016 5.702 4.781 5.395 225,148 +0.16(+3.10%)
Jul 05, 2017 5.287 5.413 5.187 5.232 63,583 -0.21(-3.81%)
Jul 03, 2017 5.494 5.783 5.314 5.440 49,888 -0.02(-0.33%)
Jun 30, 2017 5.675 5.837 5.314 5.458 244,595 -0.16(-2.89%)
Jun 29, 2017 5.232 5.738 4.917 5.620 336,598 +0.37(+7.04%)
Jun 28, 2017 5.241 5.503 5.052 5.250 234,597 +0.05(+0.87%)
Jun 27, 2017 4.890 5.719 4.583 5.205 328,155 +0.32(+6.46%)
Jun 26, 2017 4.953 5.088 4.799 4.890 101,475 -0.05(-0.91%)
Jun 23, 2017 4.953 4.998 4.736 4.935 347,266 -0.12(-2.32%)
Jun 22, 2017 4.709 5.142 4.709 5.052 146,276 +0.34(+7.28%)
Jun 21, 2017 4.691 4.835 4.655 4.709 174,567 +0.03(+0.58%)
Jun 20, 2017 4.655 4.790 4.547 4.682 80,677 -0.01(-0.19%)
Jun 19, 2017 4.628 4.854 4.628 4.691 79,906 +0.07(+1.56%)
Jun 16, 2017 4.601 4.772 4.538 4.619 140,909 -0.02(-0.39%)
Jun 15, 2017 4.772 4.781 4.520 4.637 196,763 -0.09(-1.91%)
Jun 14, 2017 4.817 5.038 4.691 4.727 138,485 -0.08(-1.69%)
Jun 13, 2017 4.808 5.142 4.664 4.808 125,813 +0.02(+0.38%)
Jun 12, 2017 4.881 5.214 4.736 4.790 108,008 -0.08(-1.67%)
Jun 09, 2017 4.953 5.115 4.817 4.872 57,914 -0.07(-1.46%)
Jun 08, 2017 4.962 5.187 4.754 4.944 219,920 -0.25(-4.86%)
Jun 07, 2017 5.260 5.350 5.151 5.196 109,163 -0.08(-1.54%)
Jun 06, 2017 5.016 5.341 4.971 5.278 117,392 +0.24(+4.84%)
Jun 05, 2017 5.278 5.404 4.989 5.034 267,905 -0.28(-5.26%)
Jun 02, 2017 5.557 5.701 5.287 5.314 236,344 -0.23(-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.