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

Ramaco Resources Inc (NQ: METC )

13.30 +0.26 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2017 5.718 5.963 5.600 5.700 186,859 -0.15(-2.64%)
May 30, 2017 5.927 6.217 5.827 5.854 200,156 -0.11(-1.83%)
May 26, 2017 6.063 6.314 5.727 5.963 219,958 -0.08(-1.35%)
May 25, 2017 6.335 6.408 5.963 6.045 227,746 -0.20(-3.20%)
May 24, 2017 6.789 6.807 6.154 6.244 201,688 -0.48(-7.15%)
May 23, 2017 6.480 6.984 6.389 6.725 236,704 +0.30(+4.66%)
May 22, 2017 5.936 6.553 5.936 6.426 206,056 +0.51(+8.59%)
May 19, 2017 5.763 6.117 5.573 5.918 251,486 +0.19(+3.33%)
May 18, 2017 5.763 5.818 5.573 5.727 158,144 -0.04(-0.63%)
May 17, 2017 5.310 6.054 5.310 5.763 473,712 +0.40(+7.54%)
May 16, 2017 5.836 5.836 5.210 5.359 314,863 -0.47(-8.02%)
May 15, 2017 5.918 6.117 5.645 5.827 310,454 +0.09(+1.58%)
May 12, 2017 5.582 5.890 5.555 5.736 393,676 +0.19(+3.44%)
May 11, 2017 5.500 5.863 5.246 5.545 297,862 +0.22(+4.09%)
May 10, 2017 5.409 5.437 5.137 5.328 255,069 -0.06(-1.18%)
May 09, 2017 5.536 5.545 5.319 5.391 147,605 -0.13(-2.30%)
May 08, 2017 5.582 5.591 5.319 5.518 316,021 -0.04(-0.65%)
May 05, 2017 5.909 6.036 5.492 5.555 199,216 -0.30(-5.12%)
May 04, 2017 6.489 6.616 5.831 5.854 215,240 -0.64(-9.79%)
May 03, 2017 6.734 6.789 6.399 6.489 145,040 -0.25(-3.77%)
May 02, 2017 6.671 6.798 6.281 6.744 239,592 +0.03(+0.41%)
May 01, 2017 7.088 7.088 6.671 6.716 252,395 -0.33(-4.64%)
Apr 28, 2017 7.125 7.388 7.034 7.043 175,437 -0.08(-1.15%)
Apr 27, 2017 7.034 7.270 7.025 7.125 134,809 +0.04(+0.51%)
Apr 26, 2017 6.925 7.188 6.925 7.088 109,102 +0.12(+1.69%)
Apr 25, 2017 6.970 7.179 6.864 6.970 111,654 +0.08(+1.19%)
Apr 24, 2017 6.626 6.970 6.589 6.889 523,805 +0.33(+4.98%)
Apr 21, 2017 6.508 6.607 6.444 6.562 48,559 -0.01(-0.14%)
Apr 20, 2017 6.544 6.753 6.408 6.571 117,991 +0.08(+1.26%)
Apr 19, 2017 6.880 6.889 6.444 6.489 140,890 -0.34(-4.92%)
Apr 18, 2017 7.007 7.161 6.734 6.825 149,591 -0.19(-2.72%)
Apr 17, 2017 7.715 7.715 6.898 7.016 210,736 -0.56(-7.43%)
Apr 13, 2017 7.869 8.023 7.442 7.579 160,133 -0.24(-3.02%)
Apr 12, 2017 8.205 8.205 7.760 7.815 222,186 -0.35(-4.33%)
Apr 11, 2017 8.041 8.205 8.014 8.168 129,736 +0.08(+1.01%)
Apr 10, 2017 8.613 8.631 8.069 8.087 150,258 -0.48(-5.61%)
Apr 07, 2017 8.609 8.609 8.450 8.568 224,793 +0.02(+0.21%)
Apr 06, 2017 8.577 8.695 8.486 8.550 141,242 +0.04(+0.43%)
Apr 05, 2017 8.286 8.895 8.286 8.513 291,076 +0.13(+1.52%)
Apr 04, 2017 8.677 9.112 8.250 8.386 235,397 -0.25(-2.94%)
Apr 03, 2017 8.849 9.236 8.631 8.640 275,896 -0.14(-1.55%)
Mar 31, 2017 9.466 9.466 8.568 8.777 898,662 -0.74(-7.82%)
Mar 30, 2017 9.321 9.866 9.149 9.521 267,825 +0.20(+2.14%)
Mar 29, 2017 8.722 10.05 8.568 9.321 459,785 +0.25(+2.70%)
Mar 28, 2017 8.078 9.121 8.078 9.076 503,431 +1.05(+13.12%)
Mar 27, 2017 7.878 8.341 7.742 8.023 305,857 +0.08(+1.03%)
Mar 24, 2017 7.996 8.096 7.773 7.942 106,267 -0.10(-1.24%)
Mar 23, 2017 8.032 8.168 7.805 8.041 174,524 +0.05(+0.57%)
Mar 22, 2017 8.432 8.432 7.933 7.996 218,587 -0.41(-4.86%)
Mar 21, 2017 8.250 8.532 7.773 8.404 209,424 +0.21(+2.55%)
Mar 20, 2017 8.985 8.985 8.005 8.196 335,892 -0.68(-7.67%)
Mar 17, 2017 9.394 9.521 8.777 8.876 308,148 -0.43(-4.59%)
Mar 16, 2017 9.612 9.666 9.031 9.303 153,507 -0.31(-3.21%)
Mar 15, 2017 9.575 9.721 9.267 9.612 166,549 +0.01(+0.09%)
Mar 14, 2017 9.548 9.820 9.267 9.603 126,537 -0.02(-0.19%)
Mar 13, 2017 9.475 9.829 9.185 9.621 197,677 +0.10(+1.05%)
Mar 10, 2017 9.530 9.938 9.394 9.521 345,626 -0.19(-1.96%)
Mar 09, 2017 9.448 9.902 9.303 9.711 317,812 +0.07(+0.75%)
Mar 08, 2017 10.93 11.19 9.149 9.639 406,461 -1.55(-13.87%)
Mar 07, 2017 11.64 11.93 11.05 11.19 163,123 -0.46(-3.97%)
Mar 06, 2017 11.81 12.03 11.43 11.65 158,964 -0.15(-1.23%)
Mar 03, 2017 11.43 12.30 11.42 11.80 340,215 +0.46(+4.08%)
Mar 02, 2017 10.89 11.89 10.86 11.34 395,597 +0.53(+4.87%)
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.