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

Ramaco Resources Inc (NQ: METC )

14.39 +0.14 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2019 5.909 6.204 5.899 6.099 237,595 +0.50(+8.91%)
Apr 29, 2019 5.446 5.600 5.391 5.600 71,742 +0.17(+3.18%)
Apr 26, 2019 5.310 5.527 5.255 5.428 81,422 +0.12(+2.22%)
Apr 25, 2019 5.300 5.337 5.192 5.310 19,397 -0.02(-0.34%)
Apr 24, 2019 5.300 5.337 5.166 5.328 25,993 -0.01(-0.17%)
Apr 23, 2019 5.246 5.418 5.246 5.337 28,041 +0.07(+1.38%)
Apr 22, 2019 5.192 5.300 5.164 5.264 19,128 +0.07(+1.40%)
Apr 18, 2019 5.173 5.282 5.119 5.192 18,399 +0.03(+0.53%)
Apr 17, 2019 5.101 5.265 5.101 5.164 37,406 +0.12(+2.34%)
Apr 16, 2019 5.182 5.228 5.037 5.046 35,526 -0.18(-3.47%)
Apr 15, 2019 5.255 5.264 5.164 5.228 33,668 +0.03(+0.52%)
Apr 12, 2019 5.128 5.237 5.074 5.201 61,369 +0.12(+2.32%)
Apr 11, 2019 5.237 5.303 5.064 5.083 46,397 -0.17(-3.28%)
Apr 10, 2019 5.282 5.382 5.205 5.255 49,449 -0.04(-0.69%)
Apr 09, 2019 5.709 5.745 5.273 5.291 142,994 -0.40(-7.02%)
Apr 08, 2019 5.836 5.945 5.682 5.691 133,119 -0.24(-3.98%)
Apr 05, 2019 5.682 5.963 5.663 5.927 151,276 +0.27(+4.82%)
Apr 04, 2019 5.536 5.709 5.527 5.654 132,328 +0.12(+2.13%)
Apr 03, 2019 5.409 5.609 5.219 5.536 119,452 +0.18(+3.39%)
Apr 02, 2019 5.455 5.455 5.182 5.355 111,444 -0.06(-1.17%)
Apr 01, 2019 5.291 5.473 5.255 5.418 101,509 +0.15(+2.93%)
Mar 29, 2019 5.328 5.446 5.237 5.264 52,445 -0.05(-0.85%)
Mar 28, 2019 5.164 5.418 5.064 5.310 97,894 +0.15(+2.81%)
Mar 27, 2019 5.282 5.291 5.010 5.164 130,363 -0.05(-1.04%)
Mar 26, 2019 5.300 5.300 4.892 5.219 366,736 -0.35(-6.35%)
Mar 25, 2019 5.654 5.772 5.500 5.573 39,267 -0.09(-1.60%)
Mar 22, 2019 5.990 6.126 5.663 5.663 101,915 -0.25(-4.29%)
Mar 21, 2019 5.591 6.181 5.591 5.918 67,282 +0.42(+7.59%)
Mar 20, 2019 5.509 5.845 4.992 5.500 183,804 +0.36(+7.07%)
Mar 19, 2019 5.101 5.155 4.956 5.137 97,838 +0.08(+1.62%)
Mar 18, 2019 4.883 5.164 4.819 5.055 104,965 +0.23(+4.70%)
Mar 15, 2019 4.928 4.983 4.801 4.828 52,555 -0.11(-2.21%)
Mar 14, 2019 4.992 5.001 4.919 4.937 74,828 -0.02(-0.37%)
Mar 13, 2019 4.910 5.119 4.674 4.956 36,772 +0.01(+0.18%)
Mar 12, 2019 4.819 5.028 4.801 4.946 47,043 +0.17(+3.61%)
Mar 11, 2019 4.792 4.919 4.579 4.774 42,509 +0.05(+1.15%)
Mar 08, 2019 4.828 4.828 4.629 4.720 30,519 -0.10(-2.07%)
Mar 07, 2019 4.765 4.937 4.638 4.819 63,678 +0.05(+1.14%)
Mar 06, 2019 5.037 5.037 4.547 4.765 112,083 -0.22(-4.37%)
Mar 05, 2019 4.937 5.028 4.865 4.983 31,433 +0.05(+1.10%)
Mar 04, 2019 4.928 5.055 4.856 4.928 39,500 -0.01(-0.18%)
Mar 01, 2019 4.901 4.992 4.901 4.937 52,225 +0.10(+2.06%)
Feb 28, 2019 5.101 5.173 4.810 4.838 58,324 -0.26(-5.16%)
Feb 27, 2019 4.919 5.146 4.919 5.101 40,359 +0.19(+3.88%)
Feb 26, 2019 4.847 5.046 4.810 4.910 116,363 +0.11(+2.27%)
Feb 25, 2019 5.400 5.446 4.565 4.801 278,914 -0.57(-10.64%)
Feb 22, 2019 5.509 5.527 5.355 5.373 48,368 +0.02(+0.34%)
Feb 21, 2019 5.328 5.455 5.319 5.355 28,930 +0.04(+0.68%)
Feb 20, 2019 5.346 5.509 5.273 5.319 110,407 -0.04(-0.68%)
Feb 19, 2019 5.355 5.446 5.300 5.355 53,074 -0.01(-0.17%)
Feb 15, 2019 5.500 5.500 5.310 5.364 79,659 -0.08(-1.50%)
Feb 14, 2019 5.373 5.555 5.337 5.446 18,190 +0.02(+0.33%)
Feb 13, 2019 5.464 5.464 5.391 5.428 21,050 -0.01(-0.17%)
Feb 12, 2019 5.382 5.464 5.319 5.437 31,046 +0.08(+1.53%)
Feb 11, 2019 5.409 5.409 5.300 5.355 49,332 -0.05(-0.84%)
Feb 08, 2019 5.373 5.428 5.328 5.400 103,238 +0.05(+0.85%)
Feb 07, 2019 5.409 5.432 5.273 5.355 58,960 -0.10(-1.83%)
Feb 06, 2019 5.555 5.555 5.409 5.455 35,580 -0.02(-0.33%)
Feb 05, 2019 5.364 5.491 5.364 5.473 32,606 +0.12(+2.20%)
Feb 04, 2019 5.509 5.809 5.355 5.355 84,504 -0.15(-2.64%)
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.