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

Ramaco Resources Inc (NQ: METC )

13.62 -0.03 (-0.22%)
Streaming Delayed Price Updated: 4:00 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 28, 2023 7.752 7.814 7.610 7.705 270,283 -0.09(-1.22%)
Apr 27, 2023 7.686 7.951 7.525 7.800 341,862 +0.09(+1.23%)
Apr 26, 2023 7.743 7.914 7.661 7.705 306,452 +0.00(+0.00%)
Apr 25, 2023 7.904 7.904 7.629 7.705 393,807 -0.34(-4.24%)
Apr 24, 2023 7.914 8.084 7.752 8.046 299,809 +0.11(+1.43%)
Apr 21, 2023 8.150 8.165 7.762 7.932 517,269 -0.27(-3.24%)
Apr 20, 2023 8.245 8.368 8.113 8.198 370,284 -0.15(-1.82%)
Apr 19, 2023 8.349 8.387 8.184 8.349 250,378 -0.06(-0.68%)
Apr 18, 2023 8.482 8.558 8.283 8.406 233,140 -0.04(-0.45%)
Apr 17, 2023 8.340 8.539 8.331 8.444 415,637 +0.16(+1.95%)
Apr 14, 2023 8.425 8.567 8.075 8.283 312,858 -0.14(-1.69%)
Apr 13, 2023 8.236 8.511 8.188 8.425 456,650 +0.24(+2.89%)
Apr 12, 2023 8.226 8.387 8.046 8.188 253,974 +0.02(+0.23%)
Apr 11, 2023 8.169 8.302 8.113 8.169 268,481 +0.11(+1.41%)
Apr 10, 2023 8.150 8.283 8.037 8.056 190,708 -0.09(-1.16%)
Apr 06, 2023 8.293 8.316 8.103 8.150 226,352 -0.09(-1.15%)
Apr 05, 2023 8.302 8.302 8.008 8.245 284,003 -0.13(-1.53%)
Apr 04, 2023 8.444 8.577 8.274 8.373 321,448 -0.10(-1.17%)
Apr 03, 2023 8.520 8.530 8.169 8.473 367,655 +0.12(+1.48%)
Mar 31, 2023 8.340 8.492 8.290 8.349 329,933 +0.05(+0.57%)
Mar 30, 2023 8.368 8.425 8.193 8.302 407,241 +0.01(+0.11%)
Mar 29, 2023 8.463 8.501 8.250 8.293 299,248 -0.06(-0.68%)
Mar 28, 2023 8.283 8.539 8.236 8.349 385,896 +0.08(+0.92%)
Mar 27, 2023 8.255 8.349 8.018 8.274 272,199 +0.14(+1.75%)
Mar 24, 2023 7.800 8.141 7.696 8.132 300,635 +0.23(+2.88%)
Mar 23, 2023 8.037 8.274 7.838 7.904 374,077 -0.09(-1.18%)
Mar 22, 2023 8.321 8.341 7.999 7.999 598,494 -0.26(-3.10%)
Mar 21, 2023 8.046 8.331 7.999 8.255 844,700 +0.31(+3.94%)
Mar 20, 2023 8.122 8.264 7.932 7.942 231,881 -0.10(-1.30%)
Mar 17, 2023 8.122 8.274 7.961 8.046 478,140 -0.16(-1.96%)
Mar 16, 2023 8.046 8.368 7.895 8.207 452,177 +0.05(+0.58%)
Mar 15, 2023 8.710 8.710 8.056 8.160 949,978 -0.80(-8.89%)
Mar 14, 2023 9.155 9.326 8.776 8.956 450,449 -0.01(-0.11%)
Mar 13, 2023 8.956 9.326 8.899 8.966 541,619 -0.32(-3.47%)
Mar 10, 2023 8.956 9.572 8.956 9.288 632,695 +0.27(+2.94%)
Mar 09, 2023 9.439 9.946 8.994 9.022 877,385 -0.42(-4.42%)
Mar 08, 2023 9.449 9.638 9.383 9.439 420,228 +0.04(+0.45%)
Mar 07, 2023 9.610 9.695 9.316 9.397 415,721 -0.28(-2.89%)
Mar 06, 2023 10.29 10.34 9.592 9.676 483,032 -0.62(-5.99%)
Mar 03, 2023 9.951 10.40 9.894 10.29 633,184 +0.39(+3.92%)
Mar 02, 2023 9.714 9.946 9.610 9.904 333,519 +0.13(+1.36%)
Mar 01, 2023 9.496 9.894 9.453 9.771 313,001 +0.34(+3.62%)
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%)
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.