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 (%)
May 28, 2021 5.278 5.278 4.955 5.187 175,247 -0.06(-1.20%)
May 27, 2021 4.646 5.296 4.646 5.250 333,902 +0.65(+14.12%)
May 26, 2021 4.619 4.682 4.601 4.601 46,996 +0.02(+0.49%)
May 25, 2021 4.655 4.736 4.538 4.578 58,150 -0.08(-1.65%)
May 24, 2021 4.484 4.709 4.457 4.655 110,409 +0.19(+4.24%)
May 21, 2021 4.646 4.646 4.421 4.466 146,079 -0.17(-3.70%)
May 20, 2021 4.538 4.637 4.339 4.637 52,119 +0.13(+2.80%)
May 19, 2021 4.529 4.655 4.249 4.511 117,365 -0.09(-1.96%)
May 18, 2021 4.835 4.962 4.592 4.601 209,839 -0.14(-2.86%)
May 17, 2021 4.375 4.845 4.375 4.736 377,995 +0.36(+8.25%)
May 14, 2021 4.294 4.484 4.240 4.375 166,265 -0.02(-0.41%)
May 13, 2021 4.240 4.682 4.159 4.393 919,881 +0.63(+16.79%)
May 12, 2021 4.060 4.195 3.708 3.762 112,245 -0.27(-6.71%)
May 11, 2021 3.897 4.033 3.780 4.033 67,898 +0.05(+1.36%)
May 10, 2021 3.771 4.042 3.726 3.978 136,154 +0.32(+8.89%)
May 07, 2021 3.753 3.843 3.609 3.654 46,360 -0.06(-1.70%)
May 06, 2021 3.771 3.805 3.618 3.717 26,074 -0.09(-2.37%)
May 05, 2021 3.726 3.843 3.663 3.807 24,571 +0.14(+3.94%)
May 04, 2021 3.699 3.771 3.663 3.663 32,831 -0.10(-2.64%)
May 03, 2021 3.726 3.879 3.681 3.762 25,526 +0.11(+2.96%)
Apr 30, 2021 3.609 3.780 3.545 3.654 102,533 +0.04(+1.00%)
Apr 29, 2021 3.628 3.671 3.609 3.618 20,067 +0.01(+0.25%)
Apr 28, 2021 3.789 3.789 3.609 3.609 22,861 -0.11(-2.91%)
Apr 27, 2021 3.798 3.906 3.717 3.717 28,390 -0.05(-1.20%)
Apr 26, 2021 3.618 3.789 3.609 3.762 21,147 +0.19(+5.30%)
Apr 23, 2021 3.636 3.690 3.545 3.572 40,902 -0.06(-1.74%)
Apr 22, 2021 3.654 3.672 3.618 3.636 43,926 +0.00(+0.00%)
Apr 21, 2021 3.518 3.699 3.500 3.636 33,622 +0.10(+2.81%)
Apr 20, 2021 3.681 3.681 3.455 3.536 89,852 -0.12(-3.21%)
Apr 19, 2021 3.726 3.834 3.636 3.654 46,729 -0.07(-1.94%)
Apr 16, 2021 3.888 3.987 3.726 3.726 86,349 -0.16(-4.18%)
Apr 15, 2021 4.033 4.060 3.879 3.888 19,464 -0.15(-3.79%)
Apr 14, 2021 3.897 4.096 3.897 4.042 60,173 +0.11(+2.75%)
Apr 13, 2021 3.789 3.942 3.771 3.933 41,927 +0.18(+4.81%)
Apr 12, 2021 3.924 3.924 3.708 3.753 70,527 -0.22(-5.45%)
Apr 09, 2021 3.897 3.997 3.843 3.969 29,706 +0.08(+2.09%)
Apr 08, 2021 3.906 3.969 3.834 3.888 42,915 +0.04(+0.94%)
Apr 07, 2021 4.015 4.105 3.852 3.852 44,151 -0.21(-5.11%)
Apr 06, 2021 4.069 4.249 4.024 4.060 72,961 +0.01(+0.22%)
Apr 05, 2021 4.042 4.078 3.978 4.051 45,421 +0.08(+2.05%)
Apr 01, 2021 3.888 4.231 3.816 3.969 56,199 +0.15(+4.02%)
Mar 31, 2021 3.717 3.879 3.609 3.816 41,850 +0.11(+2.92%)
Mar 30, 2021 3.690 3.744 3.600 3.708 21,906 -0.04(-0.96%)
Mar 29, 2021 3.798 4.024 3.744 3.744 49,509 -0.05(-1.43%)
Mar 26, 2021 3.915 4.023 3.753 3.798 81,583 -0.06(-1.64%)
Mar 25, 2021 3.870 3.924 3.619 3.861 91,823 -0.02(-0.47%)
Mar 24, 2021 3.870 4.060 3.870 3.879 51,196 +0.01(+0.23%)
Mar 23, 2021 4.168 4.176 3.762 3.870 124,444 -0.32(-7.74%)
Mar 22, 2021 4.132 4.240 4.069 4.195 62,053 +0.06(+1.53%)
Mar 19, 2021 4.150 4.186 4.087 4.132 54,980 -0.02(-0.43%)
Mar 18, 2021 4.096 4.222 4.060 4.150 117,455 +0.04(+0.88%)
Mar 17, 2021 4.195 4.213 4.069 4.114 49,398 -0.07(-1.72%)
Mar 16, 2021 4.285 4.330 4.123 4.186 51,776 -0.14(-3.13%)
Mar 15, 2021 4.339 4.339 4.186 4.321 59,984 +0.05(+1.27%)
Mar 12, 2021 4.402 4.511 4.213 4.267 54,647 -0.15(-3.47%)
Mar 11, 2021 4.159 4.511 4.159 4.421 136,573 +0.26(+6.29%)
Mar 10, 2021 4.141 4.312 4.060 4.159 74,257 +0.02(+0.44%)
Mar 09, 2021 4.393 4.402 4.060 4.141 118,661 -0.15(-3.57%)
Mar 08, 2021 3.834 4.411 3.834 4.294 158,880 +0.51(+13.60%)
Mar 05, 2021 3.717 3.852 3.527 3.780 163,388 +0.08(+2.20%)
Mar 04, 2021 3.969 3.987 3.609 3.699 275,711 -0.32(-7.87%)
Mar 03, 2021 4.195 4.312 4.015 4.015 88,250 -0.23(-5.32%)
Mar 02, 2021 4.303 4.350 4.195 4.240 21,681 -0.05(-1.05%)
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.