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

Ramaco Resources Inc (NQ: METC )

14.79 +0.11 (+0.75%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 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, 2023 7.346 7.346 7.075 7.181 582,143 -0.18(-2.44%)
May 30, 2023 7.847 7.847 7.075 7.361 542,552 -0.51(-6.42%)
May 26, 2023 8.190 8.219 7.857 7.866 448,969 -0.31(-3.73%)
May 25, 2023 8.371 8.448 8.041 8.171 255,600 -0.36(-4.25%)
May 24, 2023 8.524 8.543 8.324 8.534 175,293 -0.03(-0.33%)
May 23, 2023 8.619 8.762 8.495 8.562 186,838 -0.06(-0.66%)
May 22, 2023 8.581 8.772 8.429 8.619 253,718 +0.04(+0.44%)
May 19, 2023 8.877 8.915 8.495 8.581 307,871 -0.19(-2.17%)
May 18, 2023 8.581 8.772 8.314 8.772 255,274 +0.14(+1.66%)
May 17, 2023 8.572 8.686 8.371 8.629 323,796 +0.14(+1.69%)
May 16, 2023 9.058 9.068 8.476 8.486 537,145 -0.63(-6.90%)
May 15, 2023 9.258 9.358 9.077 9.115 323,276 -0.05(-0.52%)
May 12, 2023 9.315 9.392 9.068 9.163 247,263 -0.10(-1.13%)
May 11, 2023 9.430 9.458 9.096 9.268 243,363 -0.33(-3.48%)
May 10, 2023 9.659 9.659 8.991 9.601 694,121 -0.01(-0.10%)
May 09, 2023 9.554 9.907 9.373 9.611 599,782 -0.01(-0.10%)
May 08, 2023 9.630 9.811 9.268 9.621 624,569 +0.15(+1.61%)
May 05, 2023 8.190 9.477 8.090 9.468 1,126,439 +1.56(+19.78%)
May 04, 2023 7.933 8.286 7.428 7.904 1,537,549 +0.85(+12.03%)
May 03, 2023 7.161 7.418 7.056 7.056 344,888 -0.15(-2.12%)
May 02, 2023 7.494 7.542 7.089 7.208 536,464 -0.29(-3.82%)
May 01, 2023 7.799 7.818 7.447 7.494 390,163 -0.26(-3.32%)
Apr 28, 2023 7.799 7.861 7.656 7.752 268,655 -0.10(-1.21%)
Apr 27, 2023 7.733 8.000 7.571 7.847 339,804 +0.10(+1.23%)
Apr 26, 2023 7.790 7.961 7.707 7.752 304,607 +0.00(+0.00%)
Apr 25, 2023 7.952 7.952 7.675 7.752 391,435 -0.34(-4.24%)
Apr 24, 2023 7.961 8.133 7.799 8.095 298,004 +0.11(+1.43%)
Apr 21, 2023 8.200 8.214 7.809 7.981 514,154 -0.27(-3.24%)
Apr 20, 2023 8.295 8.419 8.162 8.248 368,054 -0.15(-1.82%)
Apr 19, 2023 8.400 8.438 8.233 8.400 248,871 -0.06(-0.68%)
Apr 18, 2023 8.534 8.610 8.333 8.457 231,736 -0.04(-0.45%)
Apr 17, 2023 8.391 8.591 8.382 8.495 413,134 +0.16(+1.95%)
Apr 14, 2023 8.476 8.619 8.124 8.333 310,974 -0.14(-1.69%)
Apr 13, 2023 8.286 8.562 8.238 8.476 453,900 +0.24(+2.89%)
Apr 12, 2023 8.276 8.438 8.095 8.238 252,445 +0.02(+0.23%)
Apr 11, 2023 8.219 8.352 8.162 8.219 266,864 +0.11(+1.41%)
Apr 10, 2023 8.200 8.333 8.085 8.104 189,560 -0.10(-1.16%)
Apr 06, 2023 8.343 8.367 8.162 8.200 224,989 -0.10(-1.15%)
Apr 05, 2023 8.352 8.352 8.057 8.295 282,293 -0.13(-1.53%)
Apr 04, 2023 8.495 8.629 8.324 8.424 319,513 -0.10(-1.17%)
Apr 03, 2023 8.572 8.581 8.219 8.524 365,441 +0.12(+1.48%)
Mar 31, 2023 8.391 8.543 8.340 8.400 327,946 +0.05(+0.57%)
Mar 30, 2023 8.419 8.476 8.243 8.352 404,788 +0.01(+0.11%)
Mar 29, 2023 8.514 8.553 8.300 8.343 297,446 -0.06(-0.68%)
Mar 28, 2023 8.333 8.591 8.286 8.400 383,572 +0.08(+0.92%)
Mar 27, 2023 8.305 8.400 8.066 8.324 270,560 +0.14(+1.75%)
Mar 24, 2023 7.847 8.190 7.742 8.181 298,825 +0.23(+2.88%)
Mar 23, 2023 8.085 8.324 7.885 7.952 371,825 -0.10(-1.18%)
Mar 22, 2023 8.371 8.392 8.047 8.047 594,890 -0.26(-3.10%)
Mar 21, 2023 8.095 8.381 8.047 8.305 839,613 +0.31(+3.94%)
Mar 20, 2023 8.171 8.314 7.981 7.990 230,485 -0.10(-1.30%)
Mar 17, 2023 8.171 8.324 8.009 8.095 475,261 -0.16(-1.96%)
Mar 16, 2023 8.095 8.419 7.942 8.257 449,454 +0.05(+0.58%)
Mar 15, 2023 8.762 8.762 8.104 8.209 944,257 -0.80(-8.89%)
Mar 14, 2023 9.211 9.382 8.829 9.010 447,737 -0.01(-0.11%)
Mar 13, 2023 9.010 9.382 8.953 9.020 538,358 -0.32(-3.47%)
Mar 10, 2023 9.010 9.630 9.010 9.344 628,885 +0.27(+2.94%)
Mar 09, 2023 9.497 10.01 9.048 9.077 872,102 -0.42(-4.42%)
Mar 08, 2023 9.506 9.697 9.439 9.497 417,697 +0.04(+0.45%)
Mar 07, 2023 9.668 9.754 9.373 9.454 413,218 -0.28(-2.89%)
Mar 06, 2023 10.35 10.41 9.650 9.735 480,123 -0.62(-5.99%)
Mar 03, 2023 10.01 10.46 9.954 10.35 629,371 +0.39(+3.92%)
Mar 02, 2023 9.773 10.01 9.668 9.964 331,511 +0.13(+1.36%)
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.