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 (%)
Apr 28, 2023 7.830 7.892 7.686 7.782 267,621 -0.10(-1.22%)
Apr 27, 2023 7.763 8.031 7.600 7.877 338,495 +0.10(+1.23%)
Apr 26, 2023 7.820 7.992 7.737 7.782 303,434 +0.00(+0.00%)
Apr 25, 2023 7.983 7.983 7.705 7.782 389,928 -0.34(-4.24%)
Apr 24, 2023 7.992 8.165 7.830 8.126 296,856 +0.11(+1.43%)
Apr 21, 2023 8.232 8.246 7.839 8.011 512,174 -0.27(-3.24%)
Apr 20, 2023 8.327 8.452 8.193 8.279 366,637 -0.15(-1.82%)
Apr 19, 2023 8.433 8.471 8.265 8.433 247,912 -0.06(-0.68%)
Apr 18, 2023 8.567 8.643 8.366 8.490 230,844 -0.04(-0.45%)
Apr 17, 2023 8.423 8.624 8.414 8.528 411,543 +0.16(+1.95%)
Apr 14, 2023 8.509 8.653 8.155 8.366 309,777 -0.14(-1.69%)
Apr 13, 2023 8.318 8.595 8.270 8.509 452,152 +0.24(+2.89%)
Apr 12, 2023 8.308 8.471 8.126 8.270 251,473 +0.02(+0.23%)
Apr 11, 2023 8.251 8.385 8.193 8.251 265,836 +0.11(+1.41%)
Apr 10, 2023 8.232 8.366 8.117 8.136 188,830 -0.10(-1.16%)
Apr 06, 2023 8.375 8.399 8.184 8.232 224,123 -0.10(-1.15%)
Apr 05, 2023 8.385 8.385 8.088 8.327 281,206 -0.13(-1.53%)
Apr 04, 2023 8.528 8.662 8.356 8.456 318,282 -0.10(-1.17%)
Apr 03, 2023 8.605 8.614 8.251 8.557 364,033 +0.12(+1.48%)
Mar 31, 2023 8.423 8.576 8.373 8.433 326,683 +0.05(+0.57%)
Mar 30, 2023 8.452 8.509 8.275 8.385 403,230 +0.01(+0.11%)
Mar 29, 2023 8.547 8.586 8.332 8.375 296,300 -0.06(-0.68%)
Mar 28, 2023 8.366 8.624 8.318 8.433 382,095 +0.08(+0.92%)
Mar 27, 2023 8.337 8.432 8.098 8.356 269,518 +0.14(+1.75%)
Mar 24, 2023 7.877 8.222 7.772 8.212 297,674 +0.23(+2.88%)
Mar 23, 2023 8.117 8.356 7.916 7.983 370,393 -0.10(-1.18%)
Mar 22, 2023 8.404 8.424 8.078 8.078 592,599 -0.26(-3.10%)
Mar 21, 2023 8.126 8.413 8.078 8.337 836,380 +0.32(+3.94%)
Mar 20, 2023 8.203 8.346 8.011 8.021 229,597 -0.11(-1.30%)
Mar 17, 2023 8.203 8.356 8.040 8.126 473,430 -0.16(-1.96%)
Mar 16, 2023 8.126 8.452 7.973 8.289 447,723 +0.05(+0.58%)
Mar 15, 2023 8.796 8.796 8.136 8.241 940,621 -0.80(-8.89%)
Mar 14, 2023 9.246 9.418 8.863 9.045 446,013 -0.01(-0.11%)
Mar 13, 2023 9.045 9.418 8.988 9.055 536,284 -0.33(-3.47%)
Mar 10, 2023 9.045 9.667 9.045 9.380 626,463 +0.27(+2.94%)
Mar 09, 2023 9.533 10.05 9.083 9.112 868,743 -0.42(-4.42%)
Mar 08, 2023 9.543 9.734 9.476 9.533 416,089 +0.04(+0.45%)
Mar 07, 2023 9.706 9.792 9.409 9.490 411,626 -0.28(-2.89%)
Mar 06, 2023 10.39 10.45 9.687 9.773 478,274 -0.62(-5.99%)
Mar 03, 2023 10.05 10.50 9.993 10.39 626,948 +0.39(+3.92%)
Mar 02, 2023 9.811 10.05 9.706 10.00 330,234 +0.13(+1.36%)
Mar 01, 2023 9.591 9.993 9.547 9.868 309,918 +0.34(+3.62%)
Feb 28, 2023 9.457 9.734 9.351 9.524 336,940 +0.07(+0.76%)
Feb 27, 2023 9.159 9.471 9.112 9.452 260,178 +0.43(+4.71%)
Feb 24, 2023 9.244 9.249 8.852 9.027 365,070 -0.25(-2.65%)
Feb 23, 2023 9.490 9.669 9.112 9.272 453,094 -0.16(-1.70%)
Feb 22, 2023 9.452 9.603 9.357 9.433 491,203 -0.09(-0.89%)
Feb 21, 2023 9.981 10.14 9.386 9.518 492,366 -0.51(-5.09%)
Feb 17, 2023 10.24 10.24 9.854 10.03 389,051 -0.21(-2.03%)
Feb 16, 2023 9.622 10.46 9.575 10.24 679,829 +0.46(+4.74%)
Feb 15, 2023 9.613 9.806 9.537 9.773 263,767 +0.01(+0.10%)
Feb 14, 2023 9.187 9.835 9.045 9.764 468,510 +0.46(+4.98%)
Feb 13, 2023 9.613 9.622 9.282 9.301 310,425 -0.29(-3.05%)
Feb 10, 2023 9.414 9.627 9.159 9.594 279,581 +0.20(+2.11%)
Feb 09, 2023 9.528 9.556 9.287 9.395 260,570 -0.07(-0.70%)
Feb 08, 2023 9.698 9.698 9.405 9.461 316,168 -0.24(-2.44%)
Feb 07, 2023 9.594 9.764 9.376 9.698 261,790 +0.12(+1.28%)
Feb 06, 2023 9.783 9.896 9.480 9.575 324,242 -0.28(-2.88%)
Feb 03, 2023 9.906 10.15 9.783 9.858 371,300 -0.04(-0.38%)
Feb 02, 2023 9.925 10.05 9.734 9.896 429,324 -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.