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

Ramaco Resources Inc (NQ: METC )

14.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 28, 2023 7.799 7.861 7.656 7.752 268,655 -0.10(-1.21%)
Apr 27, 2023 7.733 8.000 7.571 7.847 339,804 +0.10(+1.23%)
Apr 26, 2023 7.790 7.961 7.707 7.752 304,607 +0.00(+0.00%)
Apr 25, 2023 7.952 7.952 7.675 7.752 391,435 -0.34(-4.24%)
Apr 24, 2023 7.961 8.133 7.799 8.095 298,004 +0.11(+1.43%)
Apr 21, 2023 8.200 8.214 7.809 7.981 514,154 -0.27(-3.24%)
Apr 20, 2023 8.295 8.419 8.162 8.248 368,054 -0.15(-1.82%)
Apr 19, 2023 8.400 8.438 8.233 8.400 248,871 -0.06(-0.68%)
Apr 18, 2023 8.534 8.610 8.333 8.457 231,736 -0.04(-0.45%)
Apr 17, 2023 8.391 8.591 8.382 8.495 413,134 +0.16(+1.95%)
Apr 14, 2023 8.476 8.619 8.124 8.333 310,974 -0.14(-1.69%)
Apr 13, 2023 8.286 8.562 8.238 8.476 453,900 +0.24(+2.89%)
Apr 12, 2023 8.276 8.438 8.095 8.238 252,445 +0.02(+0.23%)
Apr 11, 2023 8.219 8.352 8.162 8.219 266,864 +0.11(+1.41%)
Apr 10, 2023 8.200 8.333 8.085 8.104 189,560 -0.10(-1.16%)
Apr 06, 2023 8.343 8.367 8.162 8.200 224,989 -0.10(-1.15%)
Apr 05, 2023 8.352 8.352 8.057 8.295 282,293 -0.13(-1.53%)
Apr 04, 2023 8.495 8.629 8.324 8.424 319,513 -0.10(-1.17%)
Apr 03, 2023 8.572 8.581 8.219 8.524 365,441 +0.12(+1.48%)
Mar 31, 2023 8.391 8.543 8.340 8.400 327,946 +0.05(+0.57%)
Mar 30, 2023 8.419 8.476 8.243 8.352 404,788 +0.01(+0.11%)
Mar 29, 2023 8.514 8.553 8.300 8.343 297,446 -0.06(-0.68%)
Mar 28, 2023 8.333 8.591 8.286 8.400 383,572 +0.08(+0.92%)
Mar 27, 2023 8.305 8.400 8.066 8.324 270,560 +0.14(+1.75%)
Mar 24, 2023 7.847 8.190 7.742 8.181 298,825 +0.23(+2.88%)
Mar 23, 2023 8.085 8.324 7.885 7.952 371,825 -0.10(-1.18%)
Mar 22, 2023 8.371 8.392 8.047 8.047 594,890 -0.26(-3.10%)
Mar 21, 2023 8.095 8.381 8.047 8.305 839,613 +0.31(+3.94%)
Mar 20, 2023 8.171 8.314 7.981 7.990 230,485 -0.10(-1.30%)
Mar 17, 2023 8.171 8.324 8.009 8.095 475,261 -0.16(-1.96%)
Mar 16, 2023 8.095 8.419 7.942 8.257 449,454 +0.05(+0.58%)
Mar 15, 2023 8.762 8.762 8.104 8.209 944,257 -0.80(-8.89%)
Mar 14, 2023 9.211 9.382 8.829 9.010 447,737 -0.01(-0.11%)
Mar 13, 2023 9.010 9.382 8.953 9.020 538,358 -0.32(-3.47%)
Mar 10, 2023 9.010 9.630 9.010 9.344 628,885 +0.27(+2.94%)
Mar 09, 2023 9.497 10.01 9.048 9.077 872,102 -0.42(-4.42%)
Mar 08, 2023 9.506 9.697 9.439 9.497 417,697 +0.04(+0.45%)
Mar 07, 2023 9.668 9.754 9.373 9.454 413,218 -0.28(-2.89%)
Mar 06, 2023 10.35 10.41 9.650 9.735 480,123 -0.62(-5.99%)
Mar 03, 2023 10.01 10.46 9.954 10.35 629,371 +0.39(+3.92%)
Mar 02, 2023 9.773 10.01 9.668 9.964 331,511 +0.13(+1.36%)
Mar 01, 2023 9.554 9.954 9.510 9.830 311,116 +0.34(+3.62%)
Feb 28, 2023 9.420 9.697 9.315 9.487 338,242 +0.07(+0.76%)
Feb 27, 2023 9.124 9.434 9.077 9.416 261,183 +0.42(+4.71%)
Feb 24, 2023 9.208 9.213 8.818 8.992 366,481 -0.24(-2.65%)
Feb 23, 2023 9.453 9.632 9.077 9.237 454,846 -0.16(-1.70%)
Feb 22, 2023 9.416 9.566 9.321 9.397 493,102 -0.08(-0.89%)
Feb 21, 2023 9.943 10.10 9.350 9.481 494,269 -0.51(-5.09%)
Feb 17, 2023 10.20 10.20 9.816 9.990 390,555 -0.21(-2.03%)
Feb 16, 2023 9.585 10.42 9.538 10.20 682,457 +0.46(+4.74%)
Feb 15, 2023 9.576 9.769 9.500 9.736 264,787 +0.01(+0.10%)
Feb 14, 2023 9.152 9.797 9.011 9.726 470,321 +0.46(+4.98%)
Feb 13, 2023 9.576 9.585 9.246 9.265 311,625 -0.29(-3.05%)
Feb 10, 2023 9.378 9.590 9.124 9.557 280,662 +0.20(+2.11%)
Feb 09, 2023 9.491 9.519 9.251 9.359 261,577 -0.07(-0.70%)
Feb 08, 2023 9.660 9.660 9.368 9.425 317,391 -0.24(-2.44%)
Feb 07, 2023 9.557 9.726 9.340 9.660 262,802 +0.12(+1.28%)
Feb 06, 2023 9.745 9.858 9.444 9.538 325,495 -0.28(-2.88%)
Feb 03, 2023 9.867 10.11 9.745 9.820 372,735 -0.04(-0.38%)
Feb 02, 2023 9.886 10.01 9.696 9.858 430,984 -0.04(-0.38%)
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.