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

Ramaco Resources Inc (NQ: METC )

13.05 -0.04 (-0.34%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 10, 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, 2017 5.662 5.904 5.545 5.644 188,718 -0.15(-2.64%)
May 30, 2017 5.868 6.156 5.769 5.796 202,147 -0.11(-1.83%)
May 26, 2017 6.003 6.251 5.671 5.904 222,146 -0.08(-1.35%)
May 25, 2017 6.273 6.345 5.904 5.985 230,011 -0.20(-3.20%)
May 24, 2017 6.722 6.740 6.093 6.183 203,695 -0.48(-7.15%)
May 23, 2017 6.417 6.915 6.327 6.659 239,059 +0.30(+4.66%)
May 22, 2017 5.877 6.488 5.877 6.363 208,106 +0.50(+8.59%)
May 19, 2017 5.707 6.057 5.518 5.859 253,988 +0.19(+3.33%)
May 18, 2017 5.707 5.760 5.518 5.671 159,717 -0.04(-0.63%)
May 17, 2017 5.257 5.994 5.257 5.707 478,425 +0.40(+7.54%)
May 16, 2017 5.778 5.778 5.158 5.307 317,996 -0.46(-8.02%)
May 15, 2017 5.859 6.057 5.590 5.769 313,542 +0.09(+1.58%)
May 12, 2017 5.527 5.832 5.500 5.680 397,592 +0.19(+3.44%)
May 11, 2017 5.446 5.805 5.194 5.491 300,825 +0.22(+4.09%)
May 10, 2017 5.356 5.383 5.086 5.275 257,606 -0.06(-1.18%)
May 09, 2017 5.482 5.491 5.266 5.338 149,073 -0.13(-2.30%)
May 08, 2017 5.527 5.536 5.266 5.464 319,165 -0.04(-0.65%)
May 05, 2017 5.850 5.976 5.438 5.500 201,198 -0.30(-5.12%)
May 04, 2017 6.426 6.551 5.774 5.796 217,381 -0.63(-9.79%)
May 03, 2017 6.668 6.722 6.336 6.426 146,482 -0.25(-3.77%)
May 02, 2017 6.605 6.731 6.219 6.677 241,976 +0.03(+0.41%)
May 01, 2017 7.019 7.019 6.605 6.650 254,906 -0.32(-4.64%)
Apr 28, 2017 7.055 7.315 6.965 6.974 177,182 -0.08(-1.15%)
Apr 27, 2017 6.965 7.198 6.956 7.055 136,150 +0.04(+0.51%)
Apr 26, 2017 6.857 7.117 6.857 7.019 110,188 +0.12(+1.69%)
Apr 25, 2017 6.902 7.108 6.796 6.902 112,765 +0.08(+1.19%)
Apr 24, 2017 6.560 6.902 6.524 6.821 529,016 +0.32(+4.98%)
Apr 21, 2017 6.443 6.542 6.381 6.497 49,042 -0.01(-0.14%)
Apr 20, 2017 6.479 6.686 6.345 6.506 119,164 +0.08(+1.26%)
Apr 19, 2017 6.812 6.821 6.381 6.426 142,292 -0.33(-4.92%)
Apr 18, 2017 6.938 7.091 6.668 6.758 151,079 -0.19(-2.72%)
Apr 17, 2017 7.639 7.639 6.830 6.947 212,833 -0.56(-7.43%)
Apr 13, 2017 7.791 7.944 7.369 7.504 161,726 -0.23(-3.02%)
Apr 12, 2017 8.124 8.124 7.684 7.738 224,396 -0.35(-4.33%)
Apr 11, 2017 7.962 8.124 7.935 8.088 131,026 +0.08(+1.01%)
Apr 10, 2017 8.528 8.546 7.989 8.007 151,752 -0.48(-5.61%)
Apr 07, 2017 8.524 8.524 8.367 8.483 227,029 +0.02(+0.21%)
Apr 06, 2017 8.492 8.609 8.403 8.465 142,647 +0.04(+0.43%)
Apr 05, 2017 8.205 8.807 8.205 8.430 293,971 +0.13(+1.52%)
Apr 04, 2017 8.591 9.023 8.169 8.304 237,738 -0.25(-2.94%)
Apr 03, 2017 8.762 9.145 8.546 8.555 278,641 -0.13(-1.55%)
Mar 31, 2017 9.373 9.373 8.483 8.690 907,601 -0.74(-7.82%)
Mar 30, 2017 9.229 9.769 9.059 9.427 270,489 +0.20(+2.14%)
Mar 29, 2017 8.636 9.948 8.483 9.229 464,358 +0.24(+2.70%)
Mar 28, 2017 7.998 9.032 7.998 8.987 508,439 +1.04(+13.12%)
Mar 27, 2017 7.800 8.259 7.666 7.944 308,900 +0.08(+1.03%)
Mar 24, 2017 7.917 8.016 7.696 7.863 107,325 -0.10(-1.24%)
Mar 23, 2017 7.953 8.088 7.729 7.962 176,260 +0.04(+0.57%)
Mar 22, 2017 8.349 8.349 7.854 7.917 220,761 -0.40(-4.86%)
Mar 21, 2017 8.169 8.448 7.696 8.322 211,507 +0.21(+2.55%)
Mar 20, 2017 8.897 8.897 7.926 8.115 339,234 -0.67(-7.67%)
Mar 17, 2017 9.301 9.427 8.690 8.789 311,213 -0.42(-4.59%)
Mar 16, 2017 9.517 9.571 8.942 9.211 155,034 -0.31(-3.21%)
Mar 15, 2017 9.481 9.625 9.175 9.517 168,206 +0.01(+0.09%)
Mar 14, 2017 9.454 9.724 9.175 9.508 127,796 -0.02(-0.19%)
Mar 13, 2017 9.382 9.733 9.095 9.526 199,643 +0.10(+1.05%)
Mar 10, 2017 9.436 9.840 9.301 9.427 349,064 -0.19(-1.96%)
Mar 09, 2017 9.355 9.805 9.211 9.616 320,973 +0.07(+0.75%)
Mar 08, 2017 10.82 11.08 9.059 9.544 410,504 -1.54(-13.87%)
Mar 07, 2017 11.52 11.81 10.94 11.08 164,746 -0.46(-3.97%)
Mar 06, 2017 11.69 11.92 11.32 11.54 160,545 -0.14(-1.23%)
Mar 03, 2017 11.31 12.18 11.31 11.68 343,599 +0.46(+4.08%)
Mar 02, 2017 10.78 11.77 10.75 11.22 399,533 +0.52(+4.87%)
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.