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 (%)
Apr 30, 2018 6.417 6.551 6.102 6.138 83,126 -0.35(-5.40%)
Apr 27, 2018 6.300 6.605 6.183 6.488 33,239 +0.22(+3.44%)
Apr 26, 2018 6.138 6.363 6.102 6.273 59,917 +0.19(+3.10%)
Apr 25, 2018 5.922 6.264 5.769 6.084 61,249 +0.19(+3.20%)
Apr 24, 2018 5.841 6.012 5.716 5.895 95,833 +0.16(+2.82%)
Apr 23, 2018 5.707 6.003 5.617 5.734 180,190 +0.04(+0.79%)
Apr 20, 2018 5.662 5.787 5.599 5.689 49,761 +0.03(+0.48%)
Apr 19, 2018 5.671 5.769 5.563 5.662 58,681 +0.04(+0.64%)
Apr 18, 2018 5.752 5.823 5.581 5.626 121,702 -0.04(-0.79%)
Apr 17, 2018 5.689 5.877 5.599 5.671 122,734 +0.03(+0.48%)
Apr 16, 2018 5.841 5.922 5.581 5.644 43,773 -0.13(-2.18%)
Apr 13, 2018 5.554 5.922 5.527 5.769 52,589 +0.26(+4.73%)
Apr 12, 2018 5.734 5.983 5.446 5.509 60,481 -0.19(-3.31%)
Apr 11, 2018 5.725 5.841 5.626 5.698 86,202 +0.02(+0.32%)
Apr 10, 2018 5.931 6.021 5.635 5.680 165,573 -0.10(-1.71%)
Apr 09, 2018 6.081 6.232 5.698 5.778 102,253 -0.18(-3.02%)
Apr 06, 2018 6.290 6.291 5.832 5.958 90,939 -0.33(-5.29%)
Apr 05, 2018 6.560 6.560 6.219 6.291 26,738 -0.33(-5.02%)
Apr 04, 2018 6.596 6.830 6.596 6.623 57,270 +0.16(+2.50%)
Apr 03, 2018 6.677 6.888 6.443 6.461 48,502 -0.22(-3.23%)
Apr 02, 2018 6.390 6.731 6.300 6.677 59,318 +0.22(+3.34%)
Mar 29, 2018 6.461 6.461 6.461 0 +0.00(+0.00%)
Mar 28, 2018 6.479 6.920 6.075 6.461 21,795 +0.03(+0.42%)
Mar 27, 2018 6.821 6.947 6.372 6.434 79,729 -0.25(-3.76%)
Mar 26, 2018 6.470 6.776 6.363 6.686 56,889 +0.29(+4.49%)
Mar 23, 2018 6.318 6.704 6.318 6.399 51,627 +0.06(+0.99%)
Mar 22, 2018 5.931 6.506 5.734 6.336 52,967 -0.08(-1.26%)
Mar 21, 2018 6.237 6.533 5.805 6.417 43,040 +0.15(+2.44%)
Mar 20, 2018 6.309 6.861 6.147 6.264 55,961 +0.00(+0.00%)
Mar 19, 2018 6.057 6.309 5.922 6.264 65,778 +0.15(+2.50%)
Mar 16, 2018 5.895 6.192 5.554 6.111 65,681 +0.20(+3.34%)
Mar 15, 2018 5.725 5.940 5.545 5.913 40,877 +0.18(+3.13%)
Mar 14, 2018 5.509 5.814 5.509 5.734 53,711 +0.23(+4.25%)
Mar 13, 2018 5.509 5.579 5.410 5.500 47,698 -0.02(-0.33%)
Mar 12, 2018 6.129 6.354 5.446 5.518 135,797 -0.63(-10.23%)
Mar 09, 2018 5.698 6.291 5.671 6.147 53,085 +0.40(+7.04%)
Mar 08, 2018 5.626 5.810 5.626 5.743 37,805 +0.04(+0.63%)
Mar 07, 2018 5.805 5.500 5.707 98,622 +0.15(+2.75%)
Mar 06, 2018 5.931 5.931 5.293 5.554 207,773 -0.34(-5.79%)
Mar 05, 2018 5.949 6.129 5.882 5.895 99,638 -0.02(-0.30%)
Mar 02, 2018 6.129 6.345 5.895 5.913 165,599 -0.28(-4.50%)
Mar 01, 2018 6.093 6.399 6.084 6.192 67,952 +0.04(+0.58%)
Feb 28, 2018 6.470 6.470 6.102 6.156 100,612 -0.27(-4.20%)
Feb 27, 2018 6.210 6.497 6.192 6.426 104,224 +0.24(+3.92%)
Feb 26, 2018 6.399 6.399 6.138 6.183 52,091 -0.18(-2.82%)
Feb 23, 2018 6.399 6.758 6.300 6.363 181,475 +0.04(+0.57%)
Feb 22, 2018 6.434 6.569 6.129 6.327 27,338 -0.04(-0.56%)
Feb 21, 2018 6.434 6.556 6.300 6.363 48,506 -0.05(-0.84%)
Feb 20, 2018 6.578 6.794 6.327 6.417 41,445 -0.13(-2.06%)
Feb 16, 2018 6.551 6.551 6.551 0 +0.07(+1.11%)
Feb 15, 2018 6.614 6.623 6.039 6.479 69,273 -0.11(-1.64%)
Feb 14, 2018 6.201 6.758 6.165 6.587 88,924 +0.29(+4.56%)
Feb 13, 2018 6.084 6.426 5.891 6.300 82,162 +0.19(+3.09%)
Feb 12, 2018 5.841 6.174 5.752 6.111 64,341 +0.31(+5.43%)
Feb 09, 2018 5.787 6.147 5.680 5.796 170,897 +0.06(+1.10%)
Feb 08, 2018 5.904 5.994 5.680 5.734 94,918 -0.22(-3.77%)
Feb 07, 2018 6.390 6.390 5.931 5.958 93,395 -0.40(-6.22%)
Feb 06, 2018 6.066 6.524 6.066 6.354 104,361 +0.21(+3.36%)
Feb 05, 2018 6.354 6.497 6.075 6.147 117,101 -0.30(-4.60%)
Feb 02, 2018 6.363 6.614 6.057 6.443 220,196 -0.04(-0.55%)
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.