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

Ramaco Resources Inc (NQ: METC )

13.65 +0.39 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 28, 2021 5.257 5.257 4.936 5.167 175,925 -0.06(-1.20%)
May 27, 2021 4.628 5.275 4.628 5.230 335,193 +0.65(+14.12%)
May 26, 2021 4.601 4.664 4.583 4.583 47,178 +0.02(+0.49%)
May 25, 2021 4.637 4.718 4.520 4.561 58,375 -0.08(-1.65%)
May 24, 2021 4.466 4.691 4.439 4.637 110,835 +0.19(+4.24%)
May 21, 2021 4.628 4.628 4.403 4.448 146,644 -0.17(-3.70%)
May 20, 2021 4.520 4.619 4.323 4.619 52,320 +0.13(+2.80%)
May 19, 2021 4.511 4.637 4.233 4.493 117,819 -0.09(-1.96%)
May 18, 2021 4.817 4.943 4.574 4.583 210,650 -0.13(-2.86%)
May 17, 2021 4.359 4.826 4.359 4.718 379,456 +0.36(+8.25%)
May 14, 2021 4.278 4.466 4.224 4.359 166,908 -0.02(-0.41%)
May 13, 2021 4.224 4.664 4.143 4.377 923,437 +0.63(+16.79%)
May 12, 2021 4.044 4.179 3.694 3.747 112,679 -0.27(-6.71%)
May 11, 2021 3.882 4.017 3.765 4.017 68,160 +0.05(+1.36%)
May 10, 2021 3.756 4.026 3.712 3.963 136,680 +0.32(+8.89%)
May 07, 2021 3.738 3.828 3.595 3.640 46,539 -0.06(-1.70%)
May 06, 2021 3.756 3.790 3.604 3.703 26,175 -0.09(-2.37%)
May 05, 2021 3.712 3.828 3.649 3.792 24,666 +0.14(+3.94%)
May 04, 2021 3.685 3.756 3.649 3.649 32,958 -0.10(-2.64%)
May 03, 2021 3.712 3.864 3.667 3.747 25,625 +0.11(+2.96%)
Apr 30, 2021 3.595 3.765 3.532 3.640 102,929 +0.04(+1.00%)
Apr 29, 2021 3.614 3.657 3.595 3.604 20,145 +0.01(+0.25%)
Apr 28, 2021 3.774 3.774 3.595 3.595 22,949 -0.11(-2.91%)
Apr 27, 2021 3.783 3.891 3.703 3.703 28,499 -0.04(-1.20%)
Apr 26, 2021 3.604 3.774 3.595 3.747 21,229 +0.19(+5.30%)
Apr 23, 2021 3.622 3.676 3.532 3.559 41,060 -0.06(-1.74%)
Apr 22, 2021 3.640 3.658 3.604 3.622 44,096 +0.00(+0.00%)
Apr 21, 2021 3.505 3.685 3.487 3.622 33,752 +0.10(+2.81%)
Apr 20, 2021 3.667 3.667 3.442 3.523 90,199 -0.12(-3.21%)
Apr 19, 2021 3.712 3.819 3.622 3.640 46,910 -0.07(-1.94%)
Apr 16, 2021 3.873 3.972 3.712 3.712 86,683 -0.16(-4.18%)
Apr 15, 2021 4.017 4.044 3.864 3.873 19,539 -0.15(-3.79%)
Apr 14, 2021 3.882 4.080 3.882 4.026 60,405 +0.11(+2.75%)
Apr 13, 2021 3.774 3.927 3.756 3.918 42,089 +0.18(+4.81%)
Apr 12, 2021 3.909 3.909 3.694 3.738 70,800 -0.22(-5.45%)
Apr 09, 2021 3.882 3.981 3.828 3.954 29,821 +0.08(+2.09%)
Apr 08, 2021 3.891 3.954 3.819 3.873 43,081 +0.04(+0.94%)
Apr 07, 2021 3.999 4.089 3.837 3.837 44,322 -0.21(-5.11%)
Apr 06, 2021 4.053 4.233 4.008 4.044 73,243 +0.01(+0.22%)
Apr 05, 2021 4.026 4.062 3.963 4.035 45,597 +0.08(+2.05%)
Apr 01, 2021 3.873 4.215 3.801 3.954 56,416 +0.15(+4.02%)
Mar 31, 2021 3.703 3.864 3.595 3.801 42,012 +0.11(+2.92%)
Mar 30, 2021 3.676 3.729 3.586 3.694 21,991 -0.04(-0.96%)
Mar 29, 2021 3.783 4.008 3.729 3.729 49,701 -0.05(-1.43%)
Mar 26, 2021 3.900 4.008 3.738 3.783 81,898 -0.06(-1.64%)
Mar 25, 2021 3.855 3.909 3.605 3.846 92,178 -0.02(-0.47%)
Mar 24, 2021 3.855 4.044 3.855 3.864 51,394 +0.01(+0.23%)
Mar 23, 2021 4.152 4.160 3.747 3.855 124,925 -0.32(-7.74%)
Mar 22, 2021 4.116 4.224 4.053 4.179 62,293 +0.06(+1.53%)
Mar 19, 2021 4.134 4.170 4.071 4.116 55,192 -0.02(-0.43%)
Mar 18, 2021 4.080 4.206 4.044 4.134 117,909 +0.04(+0.88%)
Mar 17, 2021 4.179 4.197 4.053 4.098 49,589 -0.07(-1.72%)
Mar 16, 2021 4.269 4.314 4.107 4.170 51,976 -0.13(-3.13%)
Mar 15, 2021 4.323 4.323 4.170 4.305 60,216 +0.05(+1.27%)
Mar 12, 2021 4.386 4.493 4.197 4.251 54,858 -0.15(-3.47%)
Mar 11, 2021 4.143 4.493 4.143 4.403 137,101 +0.26(+6.29%)
Mar 10, 2021 4.125 4.296 4.044 4.143 74,544 +0.02(+0.44%)
Mar 09, 2021 4.377 4.386 4.044 4.125 119,120 -0.15(-3.57%)
Mar 08, 2021 3.819 4.394 3.819 4.278 159,494 +0.51(+13.60%)
Mar 05, 2021 3.703 3.837 3.514 3.765 164,019 +0.08(+2.20%)
Mar 04, 2021 3.954 3.972 3.595 3.685 276,777 -0.31(-7.87%)
Mar 03, 2021 4.179 4.296 3.999 3.999 88,591 -0.22(-5.32%)
Mar 02, 2021 4.287 4.333 4.179 4.224 21,765 -0.04(-1.05%)
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.