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 (%)
Jan 31, 2020 2.849 2.867 2.741 2.759 36,164 -0.11(-3.76%)
Jan 30, 2020 2.786 2.876 2.786 2.867 18,799 +0.04(+1.27%)
Jan 29, 2020 2.903 2.903 2.750 2.831 48,630 -0.07(-2.48%)
Jan 28, 2020 2.939 2.957 2.817 2.903 38,589 +0.00(+0.00%)
Jan 27, 2020 2.930 3.020 2.858 2.903 46,881 -0.06(-2.12%)
Jan 24, 2020 3.172 3.172 2.948 2.966 44,287 -0.22(-7.04%)
Jan 23, 2020 3.172 3.235 3.109 3.190 31,118 +0.00(+0.00%)
Jan 22, 2020 3.127 3.280 3.118 3.190 34,591 +0.06(+2.01%)
Jan 21, 2020 3.262 3.262 2.930 3.127 66,574 -0.14(-4.40%)
Jan 17, 2020 3.379 3.379 3.118 3.271 35,385 -0.11(-3.19%)
Jan 16, 2020 3.379 3.442 3.325 3.379 30,937 +0.04(+1.08%)
Jan 15, 2020 3.397 3.442 3.307 3.343 47,195 +0.03(+0.81%)
Jan 14, 2020 3.127 3.343 3.100 3.316 38,628 +0.17(+5.43%)
Jan 13, 2020 3.073 3.154 3.073 3.145 17,568 +0.07(+2.34%)
Jan 10, 2020 3.064 3.172 3.002 3.073 33,382 -0.04(-1.44%)
Jan 09, 2020 3.253 3.262 3.100 3.118 23,883 -0.13(-3.88%)
Jan 08, 2020 3.307 3.397 3.235 3.244 64,634 -0.03(-0.82%)
Jan 07, 2020 3.235 3.316 3.226 3.271 23,210 +0.03(+0.83%)
Jan 06, 2020 3.181 3.316 3.118 3.244 48,356 +0.04(+1.40%)
Jan 03, 2020 3.388 3.388 3.073 3.199 74,888 -0.18(-5.32%)
Jan 02, 2020 3.235 3.442 3.190 3.379 61,371 +0.16(+5.03%)
Dec 31, 2019 3.100 3.235 2.984 3.217 92,692 +0.10(+3.32%)
Dec 30, 2019 3.091 3.253 3.038 3.114 128,615 +0.01(+0.43%)
Dec 27, 2019 3.073 3.136 3.011 3.100 49,962 +0.03(+0.88%)
Dec 26, 2019 3.038 3.118 2.921 3.073 78,085 +0.08(+2.70%)
Dec 24, 2019 2.840 3.038 2.840 2.993 52,299 +0.12(+4.06%)
Dec 23, 2019 2.822 2.894 2.822 2.876 32,460 +0.05(+1.91%)
Dec 20, 2019 2.930 2.975 2.804 2.822 161,349 -0.04(-1.57%)
Dec 19, 2019 2.903 2.903 2.804 2.867 62,641 +0.01(+0.31%)
Dec 18, 2019 2.804 3.002 2.768 2.858 53,385 +0.07(+2.58%)
Dec 17, 2019 2.885 2.952 2.768 2.786 92,143 -0.14(-4.91%)
Dec 16, 2019 3.073 3.145 2.912 2.930 54,960 -0.15(-4.96%)
Dec 13, 2019 3.145 3.199 3.055 3.082 28,709 -0.10(-3.11%)
Dec 12, 2019 3.145 3.253 3.073 3.181 63,203 +0.04(+1.43%)
Dec 11, 2019 3.109 3.226 3.082 3.136 27,926 +0.00(+0.00%)
Dec 10, 2019 3.154 3.208 3.091 3.136 23,125 -0.10(-3.06%)
Dec 09, 2019 3.244 3.289 3.199 3.235 23,253 -0.01(-0.28%)
Dec 06, 2019 3.100 3.352 3.099 3.244 97,032 +0.21(+6.80%)
Dec 05, 2019 3.020 3.145 3.002 3.038 21,372 +0.06(+2.11%)
Dec 04, 2019 2.966 3.100 2.849 2.975 52,325 +0.06(+2.16%)
Dec 03, 2019 2.876 2.975 2.849 2.912 41,078 -0.02(-0.61%)
Dec 02, 2019 3.020 3.181 2.876 2.930 62,068 -0.14(-4.68%)
Nov 29, 2019 3.161 3.161 3.073 3.073 16,802 -0.04(-1.16%)
Nov 27, 2019 3.190 3.415 3.082 3.109 158,233 -0.08(-2.54%)
Nov 26, 2019 3.073 3.388 3.073 3.190 192,337 +0.13(+4.41%)
Nov 25, 2019 2.885 3.073 2.885 3.055 38,030 +0.16(+5.59%)
Nov 22, 2019 2.993 3.020 2.867 2.894 35,608 +0.00(+0.00%)
Nov 21, 2019 2.903 2.984 2.786 2.894 38,978 +0.01(+0.31%)
Nov 20, 2019 2.804 2.966 2.786 2.885 64,862 +0.07(+2.56%)
Nov 19, 2019 2.831 2.849 2.732 2.813 45,904 -0.02(-0.64%)
Nov 18, 2019 2.867 2.921 2.759 2.831 40,275 -0.03(-0.94%)
Nov 15, 2019 2.867 2.921 2.858 2.858 38,723 +0.02(+0.63%)
Nov 14, 2019 3.029 3.091 2.813 2.840 63,305 -0.20(-6.51%)
Nov 13, 2019 3.055 3.082 2.961 3.038 86,436 -0.06(-2.03%)
Nov 12, 2019 3.136 3.136 3.055 3.100 45,706 -0.01(-0.29%)
Nov 11, 2019 3.280 3.289 3.064 3.109 42,152 -0.22(-6.49%)
Nov 08, 2019 3.073 3.325 3.011 3.325 33,938 +0.21(+6.63%)
Nov 07, 2019 3.208 3.235 2.911 3.118 89,434 -0.09(-2.80%)
Nov 06, 2019 3.325 3.361 3.055 3.208 117,263 -0.33(-9.39%)
Nov 05, 2019 3.469 3.749 3.469 3.541 62,681 +0.11(+3.14%)
Nov 04, 2019 3.343 3.451 3.343 3.433 39,257 +0.11(+3.24%)
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.