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 (%)
Sep 28, 2018 6.794 7.037 6.659 6.704 63,872 -0.08(-1.19%)
Sep 27, 2018 7.189 7.189 6.758 6.785 73,605 -0.24(-3.45%)
Sep 26, 2018 7.064 7.100 6.789 7.028 63,199 +0.00(+0.00%)
Sep 25, 2018 6.632 7.108 6.551 7.028 180,463 +0.49(+7.42%)
Sep 24, 2018 6.650 7.216 6.542 6.542 81,273 -0.11(-1.62%)
Sep 21, 2018 6.704 6.745 6.578 6.650 143,990 -0.05(-0.80%)
Sep 20, 2018 6.983 7.046 6.659 6.704 126,126 -0.22(-3.12%)
Sep 19, 2018 6.911 7.126 6.794 6.920 120,381 +0.04(+0.52%)
Sep 18, 2018 7.055 7.199 6.830 6.884 69,237 -0.13(-1.92%)
Sep 17, 2018 7.028 7.387 6.920 7.019 138,856 +0.01(+0.13%)
Sep 14, 2018 7.153 7.405 6.956 7.010 175,481 -0.10(-1.39%)
Sep 13, 2018 7.207 7.207 7.019 7.108 37,508 -0.06(-0.88%)
Sep 12, 2018 6.893 7.198 6.803 7.171 133,811 +0.27(+3.91%)
Sep 11, 2018 6.830 6.965 6.605 6.902 43,219 +0.04(+0.66%)
Sep 10, 2018 6.605 7.010 6.605 6.857 155,382 +0.22(+3.25%)
Sep 07, 2018 6.911 6.965 6.605 6.641 105,600 -0.31(-4.52%)
Sep 06, 2018 6.911 7.082 6.830 6.956 70,846 +0.15(+2.25%)
Sep 05, 2018 6.830 6.938 6.632 6.803 159,943 -0.07(-1.05%)
Sep 04, 2018 7.100 7.100 6.758 6.875 119,764 -0.27(-3.77%)
Aug 31, 2018 7.144 7.144 7.144 0 +0.17(+2.45%)
Aug 30, 2018 6.965 7.046 6.740 6.974 150,119 -0.09(-1.27%)
Aug 29, 2018 7.261 7.360 7.010 7.064 373,895 -0.58(-7.53%)
Aug 28, 2018 7.729 7.890 7.441 7.639 134,811 -0.14(-1.85%)
Aug 27, 2018 7.863 7.885 7.594 7.782 213,833 +0.04(+0.46%)
Aug 24, 2018 7.576 8.034 7.477 7.747 257,491 +0.29(+3.86%)
Aug 23, 2018 7.198 7.486 7.194 7.459 69,016 +0.24(+3.36%)
Aug 22, 2018 7.180 7.279 7.109 7.216 106,940 +0.04(+0.50%)
Aug 21, 2018 7.019 7.306 7.019 7.180 182,476 +0.28(+4.04%)
Aug 20, 2018 7.082 7.091 6.749 6.902 249,392 +0.16(+2.33%)
Aug 17, 2018 6.470 6.758 6.470 6.745 202,854 +0.32(+4.97%)
Aug 16, 2018 6.246 6.463 6.219 6.426 205,862 +0.22(+3.62%)
Aug 15, 2018 6.156 6.246 6.021 6.201 143,448 +0.05(+0.88%)
Aug 14, 2018 6.461 7.031 5.931 6.147 436,515 -0.49(-7.32%)
Aug 13, 2018 7.046 7.046 6.511 6.632 29,224 -0.36(-5.14%)
Aug 10, 2018 6.524 7.028 6.506 6.992 98,589 +0.42(+6.43%)
Aug 09, 2018 6.605 6.704 6.479 6.569 40,109 +0.03(+0.41%)
Aug 08, 2018 5.913 6.641 5.877 6.542 92,445 +0.58(+9.80%)
Aug 07, 2018 6.291 6.291 5.823 5.958 230,105 +0.34(+6.08%)
Aug 06, 2018 5.527 5.822 5.527 5.617 91,426 -0.01(-0.16%)
Aug 03, 2018 5.680 5.841 5.626 5.626 56,082 -0.26(-4.43%)
Aug 02, 2018 5.796 5.904 5.725 5.886 100,042 +0.04(+0.77%)
Aug 01, 2018 5.841 5.976 5.707 5.841 38,877 -0.03(-0.46%)
Jul 31, 2018 5.913 5.945 5.841 5.868 58,252 -0.04(-0.61%)
Jul 30, 2018 5.904 6.071 5.859 5.904 23,817 +0.00(+0.00%)
Jul 27, 2018 6.084 6.084 5.805 5.904 35,830 -0.18(-2.95%)
Jul 26, 2018 6.246 5.895 6.084 49,293 +0.15(+2.58%)
Jul 25, 2018 5.886 5.958 5.778 5.931 25,999 +0.04(+0.76%)
Jul 24, 2018 5.895 6.003 5.760 5.886 145,419 +0.04(+0.61%)
Jul 23, 2018 5.832 5.922 5.787 5.850 66,426 +0.03(+0.46%)
Jul 20, 2018 5.904 5.922 5.787 5.823 88,223 -0.12(-1.97%)
Jul 19, 2018 6.021 6.075 5.904 5.940 26,983 -0.13(-2.07%)
Jul 18, 2018 5.878 6.111 5.832 6.066 29,414 +0.21(+3.53%)
Jul 17, 2018 5.707 5.895 5.707 5.859 100,685 +0.15(+2.68%)
Jul 16, 2018 5.958 6.074 5.590 5.707 58,333 -0.28(-4.65%)
Jul 13, 2018 5.850 6.111 5.850 5.985 124,549 +0.12(+1.99%)
Jul 12, 2018 5.931 6.003 5.644 5.868 345,550 -0.09(-1.51%)
Jul 11, 2018 6.039 6.066 5.581 5.958 260,644 -0.10(-1.63%)
Jul 10, 2018 6.057 6.138 5.940 6.057 165,968 +0.01(+0.15%)
Jul 09, 2018 6.192 6.192 5.931 6.048 84,847 -0.11(-1.75%)
Jul 06, 2018 6.183 6.201 6.048 6.156 58,813 -0.03(-0.44%)
Jul 05, 2018 6.183 6.219 5.581 6.183 212,643 -0.04(-0.58%)
Jul 03, 2018 6.219 6.219 6.219 0 +0.00(+0.00%)
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.