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

Ramaco Resources Inc (NQ: METC )

13.12 +0.02 (+0.15%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Jul 30, 2021 6.062 6.089 5.810 5.927 89,903 -0.04(-0.61%)
Jul 29, 2021 5.819 6.035 5.777 5.963 115,994 +0.21(+3.60%)
Jul 28, 2021 5.819 5.864 5.756 5.756 93,017 -0.05(-0.93%)
Jul 27, 2021 5.846 5.864 5.566 5.810 220,619 -0.01(-0.16%)
Jul 26, 2021 5.413 5.855 5.395 5.819 204,339 +0.41(+7.50%)
Jul 23, 2021 5.404 5.503 5.287 5.413 95,650 +0.01(+0.17%)
Jul 22, 2021 5.341 5.503 5.187 5.404 175,029 +0.07(+1.35%)
Jul 21, 2021 5.124 5.467 5.115 5.332 155,407 +0.20(+3.87%)
Jul 20, 2021 5.016 5.160 4.930 5.133 105,469 +0.14(+2.89%)
Jul 19, 2021 4.971 5.178 4.881 4.989 252,005 -0.14(-2.64%)
Jul 16, 2021 5.323 5.323 5.066 5.124 164,835 -0.17(-3.24%)
Jul 15, 2021 5.341 5.458 5.196 5.296 142,766 -0.05(-0.84%)
Jul 14, 2021 5.250 5.575 5.250 5.341 246,555 +0.17(+3.32%)
Jul 13, 2021 5.413 5.458 5.169 5.169 208,786 -0.24(-4.50%)
Jul 12, 2021 5.079 5.413 5.061 5.413 153,478 +0.30(+5.82%)
Jul 09, 2021 5.052 5.214 4.962 5.115 67,056 +0.14(+2.72%)
Jul 08, 2021 4.971 5.106 4.772 4.980 171,763 -0.26(-4.99%)
Jul 07, 2021 5.124 5.278 5.097 5.241 72,441 +0.14(+2.83%)
Jul 06, 2021 5.124 5.368 4.998 5.097 109,970 -0.02(-0.35%)
Jul 02, 2021 4.971 5.124 4.908 5.115 77,714 +0.15(+3.09%)
Jul 01, 2021 4.944 5.025 4.899 4.962 18,316 +0.03(+0.55%)
Jun 30, 2021 4.790 5.025 4.781 4.935 55,614 +0.10(+2.05%)
Jun 29, 2021 4.872 4.944 4.781 4.835 96,947 -0.04(-0.74%)
Jun 28, 2021 5.223 5.263 4.808 4.872 114,021 -0.34(-6.57%)
Jun 25, 2021 5.196 5.296 5.188 5.214 41,231 -0.01(-0.17%)
Jun 24, 2021 5.241 5.241 5.075 5.223 49,251 +0.04(+0.70%)
Jun 23, 2021 4.998 5.223 4.998 5.187 106,886 +0.18(+3.60%)
Jun 22, 2021 4.908 5.084 4.899 5.007 84,274 +0.11(+2.21%)
Jun 21, 2021 4.926 5.016 4.899 4.899 144,901 -0.03(-0.55%)
Jun 18, 2021 4.899 5.052 4.899 4.926 52,206 -0.01(-0.18%)
Jun 17, 2021 5.007 5.064 4.754 4.935 72,002 -0.09(-1.80%)
Jun 16, 2021 5.250 5.278 4.908 5.025 74,370 -0.25(-4.79%)
Jun 15, 2021 5.323 5.359 5.115 5.278 114,961 -0.09(-1.68%)
Jun 14, 2021 5.332 5.377 5.287 5.368 77,310 +0.03(+0.51%)
Jun 11, 2021 5.413 5.413 5.323 5.341 66,092 +0.00(+0.00%)
Jun 10, 2021 5.521 5.548 5.278 5.341 74,704 -0.18(-3.27%)
Jun 09, 2021 5.458 5.557 5.350 5.521 106,370 +0.10(+1.83%)
Jun 08, 2021 5.314 5.494 5.232 5.422 140,993 +0.19(+3.62%)
Jun 07, 2021 5.503 5.584 5.196 5.232 149,263 -0.25(-4.61%)
Jun 04, 2021 5.404 5.548 5.232 5.485 91,008 +0.16(+3.05%)
Jun 03, 2021 5.422 5.485 5.323 5.323 73,732 -0.09(-1.67%)
Jun 02, 2021 5.539 5.547 5.278 5.413 131,963 -0.16(-2.91%)
Jun 01, 2021 5.287 5.638 5.187 5.575 445,420 +0.39(+7.48%)
May 28, 2021 5.278 5.278 4.955 5.187 175,247 -0.06(-1.20%)
May 27, 2021 4.646 5.296 4.646 5.250 333,902 +0.65(+14.12%)
May 26, 2021 4.619 4.682 4.601 4.601 46,996 +0.02(+0.49%)
May 25, 2021 4.655 4.736 4.538 4.578 58,150 -0.08(-1.65%)
May 24, 2021 4.484 4.709 4.457 4.655 110,409 +0.19(+4.24%)
May 21, 2021 4.646 4.646 4.421 4.466 146,079 -0.17(-3.70%)
May 20, 2021 4.538 4.637 4.339 4.637 52,119 +0.13(+2.80%)
May 19, 2021 4.529 4.655 4.249 4.511 117,365 -0.09(-1.96%)
May 18, 2021 4.835 4.962 4.592 4.601 209,839 -0.14(-2.86%)
May 17, 2021 4.375 4.845 4.375 4.736 377,995 +0.36(+8.25%)
May 14, 2021 4.294 4.484 4.240 4.375 166,265 -0.02(-0.41%)
May 13, 2021 4.240 4.682 4.159 4.393 919,881 +0.63(+16.79%)
May 12, 2021 4.060 4.195 3.708 3.762 112,245 -0.27(-6.71%)
May 11, 2021 3.897 4.033 3.780 4.033 67,898 +0.05(+1.36%)
May 10, 2021 3.771 4.042 3.726 3.978 136,154 +0.32(+8.89%)
May 07, 2021 3.753 3.843 3.609 3.654 46,360 -0.06(-1.70%)
May 06, 2021 3.771 3.805 3.618 3.717 26,074 -0.09(-2.37%)
May 05, 2021 3.726 3.843 3.663 3.807 24,571 +0.14(+3.94%)
May 04, 2021 3.699 3.771 3.663 3.663 32,831 -0.10(-2.64%)
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.