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

Ramaco Resources Inc (NQ: METC )

13.10 -0.52 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 2.075 2.075 1.985 2.003 55,312 -0.10(-4.72%)
Jul 30, 2020 2.111 2.120 2.021 2.102 84,365 -0.02(-0.85%)
Jul 29, 2020 2.030 2.129 2.030 2.120 37,853 +0.06(+3.07%)
Jul 28, 2020 2.075 2.093 2.021 2.057 41,450 -0.02(-0.87%)
Jul 27, 2020 2.147 2.174 2.048 2.075 38,277 -0.09(-4.17%)
Jul 24, 2020 2.120 2.192 2.057 2.165 22,169 +0.03(+1.27%)
Jul 23, 2020 2.075 2.192 2.021 2.138 78,207 +0.12(+5.80%)
Jul 22, 2020 2.030 2.118 2.003 2.021 45,605 -0.00(-0.22%)
Jul 21, 2020 2.138 2.183 2.021 2.025 117,432 -0.09(-4.47%)
Jul 20, 2020 2.183 2.183 2.093 2.120 59,953 +0.06(+3.07%)
Jul 17, 2020 2.138 2.237 2.048 2.057 63,071 -0.08(-3.80%)
Jul 16, 2020 2.165 2.210 2.084 2.138 39,638 +0.00(+0.00%)
Jul 15, 2020 2.102 2.156 2.057 2.138 71,440 +0.04(+1.72%)
Jul 14, 2020 2.219 2.219 2.012 2.102 127,238 -0.13(-5.67%)
Jul 13, 2020 2.147 2.391 2.030 2.228 183,861 +0.08(+3.78%)
Jul 10, 2020 1.985 2.165 1.958 2.147 66,508 +0.18(+9.17%)
Jul 09, 2020 1.985 2.075 1.922 1.967 70,136 -0.01(-0.46%)
Jul 08, 2020 2.012 2.046 1.953 1.976 40,997 -0.05(-2.23%)
Jul 07, 2020 2.165 2.192 2.003 2.021 142,422 -0.19(-8.57%)
Jul 06, 2020 2.039 2.237 2.021 2.210 219,585 +0.23(+11.36%)
Jul 02, 2020 1.985 2.003 1.967 1.985 107,632 +0.03(+1.38%)
Jul 01, 2020 1.949 1.985 1.922 1.958 96,915 +0.03(+1.40%)
Jun 30, 2020 1.904 1.949 1.876 1.931 79,755 +0.03(+1.42%)
Jun 29, 2020 1.904 1.940 1.858 1.904 149,534 +0.01(+0.48%)
Jun 26, 2020 1.876 1.922 1.759 1.895 1,164,557 +0.03(+1.45%)
Jun 25, 2020 1.849 1.949 1.804 1.867 331,521 -0.04(-1.90%)
Jun 24, 2020 1.940 1.940 1.822 1.904 215,446 -0.05(-2.31%)
Jun 23, 2020 2.003 2.021 1.940 1.949 97,326 -0.02(-0.92%)
Jun 22, 2020 2.012 2.039 1.949 1.967 127,442 -0.02(-0.91%)
Jun 19, 2020 2.066 2.084 1.967 1.985 116,278 -0.03(-1.35%)
Jun 18, 2020 2.030 2.066 1.967 2.012 107,195 -0.03(-1.33%)
Jun 17, 2020 2.165 2.165 2.030 2.039 106,509 -0.13(-5.83%)
Jun 16, 2020 2.246 2.373 2.138 2.165 165,927 -0.03(-1.23%)
Jun 15, 2020 2.075 2.219 1.958 2.192 162,674 +0.01(+0.41%)
Jun 12, 2020 2.165 2.229 1.940 2.183 224,243 +0.07(+3.42%)
Jun 11, 2020 2.346 2.391 2.075 2.111 274,063 -0.31(-12.69%)
Jun 10, 2020 2.589 2.598 2.409 2.418 139,147 -0.16(-6.29%)
Jun 09, 2020 2.616 2.625 2.490 2.580 93,645 -0.06(-2.39%)
Jun 08, 2020 2.634 2.788 2.544 2.643 246,057 +0.06(+2.45%)
Jun 05, 2020 2.472 2.661 2.418 2.580 199,635 +0.17(+7.12%)
Jun 04, 2020 2.481 2.526 2.364 2.409 93,558 -0.05(-1.84%)
Jun 03, 2020 2.454 2.643 2.418 2.454 111,581 +0.02(+0.74%)
Jun 02, 2020 2.634 2.634 2.391 2.436 113,905 -0.08(-3.23%)
Jun 01, 2020 2.490 2.752 2.476 2.517 119,099 +0.07(+2.95%)
May 29, 2020 2.706 2.720 2.319 2.445 164,275 -0.20(-7.51%)
May 28, 2020 2.932 3.031 2.571 2.643 326,749 -0.08(-2.98%)
May 27, 2020 2.923 3.058 2.661 2.724 524,869 +0.36(+15.27%)
May 26, 2020 2.273 2.409 2.228 2.364 154,091 +0.12(+5.22%)
May 22, 2020 2.120 2.248 2.097 2.246 47,774 +0.13(+5.96%)
May 21, 2020 2.264 2.264 2.075 2.120 51,466 -0.13(-5.62%)
May 20, 2020 2.093 2.311 2.057 2.246 89,335 +0.14(+6.87%)
May 19, 2020 2.120 2.337 1.895 2.102 147,727 -0.03(-1.27%)
May 18, 2020 1.849 2.138 1.831 2.129 214,675 +0.27(+14.56%)
May 15, 2020 1.822 1.858 1.804 1.858 92,446 +0.08(+4.57%)
May 14, 2020 1.714 1.867 1.714 1.777 87,127 +0.01(+0.51%)
May 13, 2020 1.750 1.831 1.579 1.768 140,185 -0.08(-4.39%)
May 12, 2020 1.967 1.967 1.849 1.849 105,684 -0.09(-4.65%)
May 11, 2020 1.994 1.994 1.831 1.940 205,041 +0.09(+4.88%)
May 08, 2020 1.913 1.976 1.813 1.849 142,770 -0.02(-0.97%)
May 07, 2020 1.831 2.021 1.831 1.867 76,110 +0.01(+0.49%)
May 06, 2020 2.039 2.048 1.804 1.858 81,331 -0.18(-8.85%)
May 05, 2020 2.174 2.273 2.039 2.039 75,061 -0.05(-2.16%)
May 04, 2020 2.084 2.111 2.048 2.084 23,109 +0.01(+0.44%)
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.