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

Ramaco Resources Inc (NQ: METC )

13.70 +0.04 (+0.33%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 6, 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, 2021 3.595 3.765 3.532 3.640 102,929 +0.04(+1.00%)
Apr 29, 2021 3.614 3.657 3.595 3.604 20,145 +0.01(+0.25%)
Apr 28, 2021 3.774 3.774 3.595 3.595 22,949 -0.11(-2.91%)
Apr 27, 2021 3.783 3.891 3.703 3.703 28,499 -0.04(-1.20%)
Apr 26, 2021 3.604 3.774 3.595 3.747 21,229 +0.19(+5.30%)
Apr 23, 2021 3.622 3.676 3.532 3.559 41,060 -0.06(-1.74%)
Apr 22, 2021 3.640 3.658 3.604 3.622 44,096 +0.00(+0.00%)
Apr 21, 2021 3.505 3.685 3.487 3.622 33,752 +0.10(+2.81%)
Apr 20, 2021 3.667 3.667 3.442 3.523 90,199 -0.12(-3.21%)
Apr 19, 2021 3.712 3.819 3.622 3.640 46,910 -0.07(-1.94%)
Apr 16, 2021 3.873 3.972 3.712 3.712 86,683 -0.16(-4.18%)
Apr 15, 2021 4.017 4.044 3.864 3.873 19,539 -0.15(-3.79%)
Apr 14, 2021 3.882 4.080 3.882 4.026 60,405 +0.11(+2.75%)
Apr 13, 2021 3.774 3.927 3.756 3.918 42,089 +0.18(+4.81%)
Apr 12, 2021 3.909 3.909 3.694 3.738 70,800 -0.22(-5.45%)
Apr 09, 2021 3.882 3.981 3.828 3.954 29,821 +0.08(+2.09%)
Apr 08, 2021 3.891 3.954 3.819 3.873 43,081 +0.04(+0.94%)
Apr 07, 2021 3.999 4.089 3.837 3.837 44,322 -0.21(-5.11%)
Apr 06, 2021 4.053 4.233 4.008 4.044 73,243 +0.01(+0.22%)
Apr 05, 2021 4.026 4.062 3.963 4.035 45,597 +0.08(+2.05%)
Apr 01, 2021 3.873 4.215 3.801 3.954 56,416 +0.15(+4.02%)
Mar 31, 2021 3.703 3.864 3.595 3.801 42,012 +0.11(+2.92%)
Mar 30, 2021 3.676 3.729 3.586 3.694 21,991 -0.04(-0.96%)
Mar 29, 2021 3.783 4.008 3.729 3.729 49,701 -0.05(-1.43%)
Mar 26, 2021 3.900 4.008 3.738 3.783 81,898 -0.06(-1.64%)
Mar 25, 2021 3.855 3.909 3.605 3.846 92,178 -0.02(-0.47%)
Mar 24, 2021 3.855 4.044 3.855 3.864 51,394 +0.01(+0.23%)
Mar 23, 2021 4.152 4.160 3.747 3.855 124,925 -0.32(-7.74%)
Mar 22, 2021 4.116 4.224 4.053 4.179 62,293 +0.06(+1.53%)
Mar 19, 2021 4.134 4.170 4.071 4.116 55,192 -0.02(-0.43%)
Mar 18, 2021 4.080 4.206 4.044 4.134 117,909 +0.04(+0.88%)
Mar 17, 2021 4.179 4.197 4.053 4.098 49,589 -0.07(-1.72%)
Mar 16, 2021 4.269 4.314 4.107 4.170 51,976 -0.13(-3.13%)
Mar 15, 2021 4.323 4.323 4.170 4.305 60,216 +0.05(+1.27%)
Mar 12, 2021 4.386 4.493 4.197 4.251 54,858 -0.15(-3.47%)
Mar 11, 2021 4.143 4.493 4.143 4.403 137,101 +0.26(+6.29%)
Mar 10, 2021 4.125 4.296 4.044 4.143 74,544 +0.02(+0.44%)
Mar 09, 2021 4.377 4.386 4.044 4.125 119,120 -0.15(-3.57%)
Mar 08, 2021 3.819 4.394 3.819 4.278 159,494 +0.51(+13.60%)
Mar 05, 2021 3.703 3.837 3.514 3.765 164,019 +0.08(+2.20%)
Mar 04, 2021 3.954 3.972 3.595 3.685 276,777 -0.31(-7.87%)
Mar 03, 2021 4.179 4.296 3.999 3.999 88,591 -0.22(-5.32%)
Mar 02, 2021 4.287 4.333 4.179 4.224 21,765 -0.04(-1.05%)
Mar 01, 2021 4.215 4.377 4.062 4.269 127,402 +0.09(+2.15%)
Feb 26, 2021 4.377 4.377 4.044 4.179 82,121 -0.14(-3.33%)
Feb 25, 2021 4.781 4.781 4.269 4.323 238,344 -0.46(-9.59%)
Feb 24, 2021 4.718 4.808 4.412 4.781 250,258 +0.13(+2.90%)
Feb 23, 2021 4.763 4.781 4.314 4.646 258,096 +0.10(+2.17%)
Feb 22, 2021 4.493 4.718 4.314 4.547 355,276 +0.16(+3.69%)
Feb 19, 2021 3.873 4.583 3.873 4.386 550,256 +0.52(+13.49%)
Feb 18, 2021 3.999 4.089 3.694 3.864 255,533 -0.18(-4.44%)
Feb 17, 2021 3.864 4.242 3.864 4.044 246,898 +0.12(+2.97%)
Feb 16, 2021 3.550 4.089 3.505 3.927 571,521 +0.51(+15.00%)
Feb 12, 2021 3.370 3.514 3.298 3.415 172,699 +0.08(+2.43%)
Feb 11, 2021 3.020 3.370 3.011 3.334 167,036 +0.32(+10.75%)
Feb 10, 2021 3.190 3.235 2.966 3.011 117,418 -0.06(-2.05%)
Feb 09, 2021 3.262 3.397 3.073 3.073 150,620 -0.24(-7.32%)
Feb 08, 2021 2.885 3.433 2.831 3.316 299,087 +0.49(+17.14%)
Feb 05, 2021 2.849 2.921 2.808 2.831 52,521 -0.03(-0.94%)
Feb 04, 2021 2.831 2.867 2.768 2.858 38,640 +0.06(+2.25%)
Feb 03, 2021 2.804 2.903 2.790 2.795 52,678 -0.04(-1.27%)
Feb 02, 2021 2.696 2.867 2.696 2.831 97,128 +0.15(+5.70%)
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.