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

Ramaco Resources Inc (NQ: METC )

14.15 +0.19 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 9.364 9.638 9.259 9.430 340,291 +0.07(+0.76%)
Feb 27, 2023 9.069 9.378 9.022 9.359 262,766 +0.42(+4.71%)
Feb 24, 2023 9.153 9.158 8.765 8.938 368,701 -0.24(-2.65%)
Feb 23, 2023 9.396 9.574 9.022 9.181 457,601 -0.16(-1.70%)
Feb 22, 2023 9.359 9.509 9.265 9.340 496,089 -0.08(-0.89%)
Feb 21, 2023 9.883 10.04 9.293 9.424 497,263 -0.51(-5.09%)
Feb 17, 2023 10.14 10.14 9.757 9.930 392,921 -0.21(-2.03%)
Feb 16, 2023 9.527 10.36 9.480 10.14 686,592 +0.46(+4.74%)
Feb 15, 2023 9.518 9.710 9.443 9.677 266,391 +0.01(+0.10%)
Feb 14, 2023 9.097 9.738 8.956 9.668 473,171 +0.46(+4.98%)
Feb 13, 2023 9.518 9.527 9.190 9.209 313,513 -0.29(-3.05%)
Feb 10, 2023 9.321 9.532 9.069 9.499 282,362 +0.20(+2.11%)
Feb 09, 2023 9.434 9.462 9.195 9.303 263,162 -0.07(-0.70%)
Feb 08, 2023 9.602 9.602 9.312 9.368 319,313 -0.23(-2.44%)
Feb 07, 2023 9.499 9.668 9.284 9.602 264,394 +0.12(+1.28%)
Feb 06, 2023 9.686 9.799 9.387 9.480 327,467 -0.28(-2.88%)
Feb 03, 2023 9.808 10.05 9.686 9.761 374,994 -0.04(-0.38%)
Feb 02, 2023 9.827 9.948 9.638 9.799 433,595 -0.04(-0.38%)
Feb 01, 2023 9.771 9.883 9.518 9.836 306,996 +0.07(+0.77%)
Jan 31, 2023 9.724 9.956 9.668 9.761 233,968 +0.01(+0.10%)
Jan 30, 2023 9.499 9.789 9.331 9.752 222,424 +0.23(+2.46%)
Jan 27, 2023 9.733 9.836 9.471 9.518 271,130 -0.14(-1.45%)
Jan 26, 2023 9.902 10.11 9.148 9.658 475,365 -0.15(-1.53%)
Jan 25, 2023 9.930 9.986 9.546 9.808 409,939 -0.07(-0.76%)
Jan 24, 2023 9.761 9.920 9.597 9.883 252,176 +0.10(+1.05%)
Jan 23, 2023 9.976 10.10 9.640 9.780 275,370 -0.08(-0.85%)
Jan 20, 2023 9.752 9.948 9.574 9.864 297,715 +0.20(+2.03%)
Jan 19, 2023 9.275 9.686 9.031 9.668 519,818 +0.25(+2.68%)
Jan 18, 2023 9.406 9.771 9.387 9.415 655,465 +0.10(+1.11%)
Jan 17, 2023 8.788 9.373 8.788 9.312 517,799 +0.53(+6.08%)
Jan 13, 2023 8.629 8.825 8.488 8.779 209,940 +0.11(+1.30%)
Jan 12, 2023 8.554 8.863 8.442 8.666 383,083 +0.27(+3.23%)
Jan 11, 2023 8.573 8.664 8.264 8.395 296,345 -0.05(-0.55%)
Jan 10, 2023 8.591 8.662 8.292 8.442 284,853 -0.06(-0.66%)
Jan 09, 2023 8.648 8.816 8.465 8.498 397,417 -0.09(-1.09%)
Jan 06, 2023 8.283 8.741 8.283 8.591 375,581 +0.38(+4.68%)
Jan 05, 2023 8.095 8.264 8.011 8.208 300,058 +0.15(+1.86%)
Jan 04, 2023 7.861 8.109 7.599 8.058 306,036 +0.17(+2.14%)
Jan 03, 2023 8.226 8.283 7.776 7.889 588,871 -0.34(-4.10%)
Dec 30, 2022 8.152 8.287 8.095 8.226 369,353 +0.04(+0.46%)
Dec 29, 2022 8.058 8.283 8.058 8.189 302,159 +0.16(+1.98%)
Dec 28, 2022 8.685 8.685 7.899 8.030 483,156 -0.68(-7.84%)
Dec 27, 2022 8.676 8.770 8.545 8.713 229,930 +0.08(+0.98%)
Dec 23, 2022 8.601 8.835 8.573 8.629 185,083 +0.06(+0.66%)
Dec 22, 2022 8.414 8.601 8.264 8.573 370,635 +0.16(+1.89%)
Dec 21, 2022 8.301 8.498 8.189 8.414 272,459 +0.22(+2.63%)
Dec 20, 2022 8.152 8.479 8.152 8.198 389,374 +0.06(+0.69%)
Dec 19, 2022 8.245 8.320 8.039 8.142 571,865 -0.08(-1.02%)
Dec 16, 2022 8.329 8.610 8.133 8.226 656,721 -0.16(-1.90%)
Dec 15, 2022 8.189 8.498 8.053 8.386 520,622 +0.15(+1.82%)
Dec 14, 2022 8.470 8.521 8.170 8.236 333,363 -0.23(-2.76%)
Dec 13, 2022 8.535 8.694 8.254 8.470 1,030,366 +0.18(+2.14%)
Dec 12, 2022 8.367 8.367 8.021 8.292 861,943 -0.13(-1.56%)
Dec 09, 2022 8.629 8.657 8.095 8.423 1,027,347 -0.20(-2.28%)
Dec 08, 2022 10.42 10.52 8.509 8.619 1,896,299 -1.67(-16.20%)
Dec 07, 2022 10.76 10.76 10.20 10.29 378,456 -0.51(-4.68%)
Dec 06, 2022 10.67 10.92 10.64 10.79 452,641 +0.30(+2.85%)
Dec 05, 2022 10.69 10.97 10.48 10.49 385,321 -0.27(-2.52%)
Dec 02, 2022 10.51 10.95 10.51 10.76 283,439 +0.09(+0.88%)
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.