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 29, 2020 2.733 2.747 2.342 2.469 162,657 -0.20(-7.51%)
May 28, 2020 2.961 3.061 2.597 2.670 323,531 -0.08(-2.98%)
May 27, 2020 2.952 3.089 2.688 2.752 519,700 +0.36(+15.27%)
May 26, 2020 2.296 2.433 2.250 2.387 152,573 +0.12(+5.22%)
May 22, 2020 2.141 2.271 2.118 2.269 47,304 +0.13(+5.96%)
May 21, 2020 2.287 2.287 2.096 2.141 50,959 -0.13(-5.62%)
May 20, 2020 2.114 2.334 2.077 2.269 88,455 +0.15(+6.87%)
May 19, 2020 2.141 2.360 1.913 2.123 146,272 -0.03(-1.27%)
May 18, 2020 1.868 2.159 1.850 2.150 212,561 +0.27(+14.56%)
May 15, 2020 1.840 1.877 1.822 1.877 91,535 +0.08(+4.57%)
May 14, 2020 1.731 1.886 1.731 1.795 86,269 +0.01(+0.51%)
May 13, 2020 1.768 1.850 1.594 1.786 138,805 -0.08(-4.39%)
May 12, 2020 1.986 1.986 1.868 1.868 104,643 -0.09(-4.65%)
May 11, 2020 2.014 2.014 1.850 1.959 203,021 +0.09(+4.88%)
May 08, 2020 1.932 1.995 1.831 1.868 141,364 -0.02(-0.97%)
May 07, 2020 1.850 2.041 1.850 1.886 75,361 +0.01(+0.49%)
May 06, 2020 2.059 2.068 1.822 1.877 80,530 -0.18(-8.85%)
May 05, 2020 2.196 2.296 2.059 2.059 74,321 -0.05(-2.16%)
May 04, 2020 2.105 2.132 2.068 2.105 22,881 +0.01(+0.43%)
May 01, 2020 2.150 2.205 2.059 2.096 42,145 -0.05(-2.54%)
Apr 30, 2020 2.150 2.260 2.096 2.150 83,947 +0.00(+0.00%)
Apr 29, 2020 2.287 2.550 2.096 2.150 178,708 -0.11(-4.84%)
Apr 28, 2020 2.178 2.314 2.141 2.260 50,308 +0.12(+5.53%)
Apr 27, 2020 2.150 2.159 2.059 2.141 134,054 +0.03(+1.29%)
Apr 24, 2020 2.303 2.303 2.086 2.114 86,926 -0.12(-5.31%)
Apr 23, 2020 2.515 2.527 2.214 2.232 78,750 -0.29(-11.55%)
Apr 22, 2020 2.487 2.588 2.396 2.524 47,499 +0.05(+2.21%)
Apr 21, 2020 2.460 2.515 2.433 2.469 23,100 -0.05(-2.17%)
Apr 20, 2020 2.506 2.660 2.478 2.524 20,973 -0.08(-3.15%)
Apr 17, 2020 2.606 2.724 2.506 2.606 111,730 +0.03(+1.06%)
Apr 16, 2020 2.588 2.597 2.414 2.578 46,569 +0.04(+1.43%)
Apr 15, 2020 2.414 2.597 2.332 2.542 66,185 +0.04(+1.45%)
Apr 14, 2020 2.588 2.697 2.442 2.506 81,733 -0.02(-0.72%)
Apr 13, 2020 2.588 2.642 2.496 2.524 58,481 -0.09(-3.48%)
Apr 09, 2020 2.597 2.697 2.414 2.615 84,730 +0.08(+3.24%)
Apr 08, 2020 2.506 2.583 2.323 2.533 45,250 +0.07(+2.96%)
Apr 07, 2020 2.287 2.460 2.264 2.460 62,176 +0.22(+9.76%)
Apr 06, 2020 2.141 2.287 2.086 2.241 35,546 +0.13(+6.03%)
Apr 03, 2020 2.223 2.223 1.927 2.114 80,889 -0.12(-5.31%)
Apr 02, 2020 1.995 2.232 1.949 2.232 55,719 +0.23(+11.36%)
Apr 01, 2020 2.150 2.159 1.922 2.004 77,288 -0.17(-7.95%)
Mar 31, 2020 2.123 2.187 2.068 2.178 68,832 +0.05(+2.58%)
Mar 30, 2020 2.168 2.168 2.068 2.123 60,829 -0.08(-3.72%)
Mar 27, 2020 2.424 2.424 2.068 2.205 98,011 -0.17(-7.28%)
Mar 26, 2020 2.369 2.442 2.255 2.378 28,927 +0.01(+0.38%)
Mar 25, 2020 2.360 2.597 2.161 2.369 77,359 -0.01(-0.38%)
Mar 24, 2020 2.323 2.378 2.110 2.378 82,513 +0.15(+6.97%)
Mar 23, 2020 2.296 2.296 2.096 2.223 68,865 -0.10(-4.31%)
Mar 20, 2020 2.597 2.597 2.023 2.323 181,425 -0.28(-10.84%)
Mar 19, 2020 2.232 2.834 2.205 2.606 119,443 +0.31(+13.49%)
Mar 18, 2020 2.114 2.369 2.075 2.296 118,033 -0.13(-5.26%)
Mar 17, 2020 2.187 2.624 2.150 2.424 187,906 +0.26(+11.76%)
Mar 16, 2020 2.050 2.232 1.959 2.168 100,994 -0.15(-6.30%)
Mar 13, 2020 2.086 2.533 1.968 2.314 145,315 +0.39(+20.38%)
Mar 12, 2020 2.086 2.187 1.868 1.922 90,440 -0.19(-9.05%)
Mar 11, 2020 2.223 2.223 2.032 2.114 80,153 -0.17(-7.57%)
Mar 10, 2020 2.323 2.347 2.214 2.287 57,262 +0.05(+2.03%)
Mar 09, 2020 2.414 2.424 2.168 2.241 89,565 -0.18(-7.52%)
Mar 06, 2020 2.469 2.506 2.414 2.424 52,023 -0.11(-4.32%)
Mar 05, 2020 2.779 2.856 2.496 2.533 94,223 -0.27(-9.74%)
Mar 04, 2020 2.633 2.834 2.551 2.806 100,740 +0.18(+6.94%)
Mar 03, 2020 2.688 2.724 2.551 2.624 106,577 -0.06(-2.37%)
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.