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 UNCHANGED
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 (%)
Oct 31, 2017 5.194 5.311 5.077 5.266 91,081 +0.11(+2.09%)
Oct 30, 2017 5.302 5.383 5.060 5.158 89,271 -0.16(-3.04%)
Oct 27, 2017 5.420 5.518 5.293 5.320 117,665 -0.08(-1.50%)
Oct 26, 2017 5.500 5.500 5.392 5.401 55,765 -0.10(-1.80%)
Oct 25, 2017 5.527 5.760 5.437 5.500 60,364 -0.04(-0.81%)
Oct 24, 2017 5.756 5.756 5.509 5.545 55,509 -0.03(-0.48%)
Oct 23, 2017 5.707 5.877 5.518 5.572 75,108 -0.10(-1.74%)
Oct 20, 2017 5.518 5.765 5.518 5.671 63,668 +0.18(+3.27%)
Oct 19, 2017 5.437 5.581 5.419 5.491 261,880 +0.03(+0.49%)
Oct 18, 2017 5.626 5.661 5.365 5.464 179,028 -0.16(-2.88%)
Oct 17, 2017 5.805 5.805 5.420 5.626 49,090 +0.20(+3.64%)
Oct 16, 2017 5.725 5.742 5.392 5.428 58,414 -0.15(-2.74%)
Oct 13, 2017 5.734 5.760 5.563 5.581 71,415 -0.12(-2.05%)
Oct 12, 2017 5.716 5.832 5.653 5.698 55,815 -0.08(-1.40%)
Oct 11, 2017 5.608 5.868 5.554 5.778 73,076 +0.14(+2.55%)
Oct 10, 2017 5.832 5.859 5.518 5.635 78,404 -0.22(-3.69%)
Oct 09, 2017 5.904 5.913 5.796 5.850 59,202 -0.10(-1.66%)
Oct 06, 2017 6.075 6.183 5.940 5.949 74,540 -0.20(-3.22%)
Oct 05, 2017 6.201 6.219 6.106 6.147 89,403 +0.04(+0.59%)
Oct 04, 2017 6.165 6.246 6.093 6.111 94,147 -0.04(-0.73%)
Oct 03, 2017 6.174 6.246 6.111 6.156 64,074 -0.05(-0.87%)
Oct 02, 2017 5.985 6.246 5.958 6.210 137,650 +0.25(+4.22%)
Sep 29, 2017 6.048 6.201 5.778 5.958 202,461 -0.10(-1.63%)
Sep 28, 2017 6.111 6.201 5.940 6.057 173,736 -0.12(-1.89%)
Sep 27, 2017 6.075 6.323 5.949 6.174 123,811 +0.04(+0.73%)
Sep 26, 2017 6.291 6.354 6.093 6.129 90,496 -0.12(-1.87%)
Sep 25, 2017 6.156 6.345 6.156 6.246 128,021 +0.13(+2.06%)
Sep 22, 2017 6.012 6.372 5.990 6.120 158,610 +0.04(+0.59%)
Sep 21, 2017 6.174 6.219 6.003 6.084 68,801 -0.11(-1.74%)
Sep 20, 2017 6.219 6.345 5.846 6.192 123,017 +0.13(+2.23%)
Sep 19, 2017 6.165 6.309 5.877 6.057 46,545 -0.09(-1.46%)
Sep 18, 2017 6.210 6.336 6.111 6.147 111,312 -0.12(-1.87%)
Sep 15, 2017 6.354 6.354 6.219 6.264 224,183 -0.12(-1.83%)
Sep 14, 2017 6.506 6.506 6.250 6.381 79,294 -0.01(-0.14%)
Sep 13, 2017 6.318 6.668 6.210 6.390 119,325 +0.12(+1.86%)
Sep 12, 2017 6.515 6.602 6.255 6.273 108,800 -0.28(-4.25%)
Sep 11, 2017 6.740 7.117 6.524 6.551 141,946 -0.05(-0.82%)
Sep 08, 2017 6.749 6.911 6.533 6.605 234,304 -0.13(-2.00%)
Sep 07, 2017 6.785 7.064 6.695 6.740 191,263 -0.08(-1.19%)
Sep 06, 2017 6.902 7.153 6.767 6.821 135,639 -0.08(-1.17%)
Sep 05, 2017 6.983 7.171 6.749 6.902 161,809 -0.13(-1.92%)
Sep 01, 2017 6.920 7.249 6.920 7.037 239,890 +0.05(+0.77%)
Aug 31, 2017 7.046 7.369 6.821 6.983 136,922 -0.06(-0.89%)
Aug 30, 2017 7.117 7.297 6.974 7.046 56,178 -0.07(-1.01%)
Aug 29, 2017 7.216 7.387 7.010 7.117 162,340 -0.19(-2.58%)
Aug 28, 2017 7.216 7.459 7.104 7.306 149,683 +0.13(+1.88%)
Aug 25, 2017 6.983 7.261 6.848 7.171 259,841 +0.22(+3.10%)
Aug 24, 2017 7.135 7.225 6.924 6.956 82,866 -0.13(-1.78%)
Aug 23, 2017 6.605 7.459 6.605 7.082 246,585 +0.40(+6.06%)
Aug 22, 2017 6.551 6.740 6.524 6.677 103,195 +0.27(+4.21%)
Aug 21, 2017 6.363 6.605 6.300 6.408 162,885 +0.10(+1.57%)
Aug 18, 2017 6.246 6.381 6.210 6.309 98,419 +0.01(+0.14%)
Aug 17, 2017 5.994 6.309 5.994 6.300 117,684 +0.28(+4.63%)
Aug 16, 2017 6.021 6.093 5.823 6.021 72,977 +0.10(+1.67%)
Aug 15, 2017 5.841 6.632 5.716 5.922 176,290 -0.19(-3.09%)
Aug 14, 2017 6.443 6.524 5.949 6.111 212,717 -0.36(-5.56%)
Aug 11, 2017 6.704 6.920 6.390 6.470 139,650 -0.27(-4.00%)
Aug 10, 2017 6.785 6.965 6.695 6.740 76,213 -0.09(-1.32%)
Aug 09, 2017 7.135 7.135 6.668 6.830 131,275 -0.21(-2.94%)
Aug 08, 2017 6.848 7.073 6.578 7.037 234,323 +0.32(+4.82%)
Aug 07, 2017 6.461 6.857 6.461 6.713 218,710 +0.33(+5.21%)
Aug 04, 2017 6.727 6.030 6.381 353,505 +0.40(+6.61%)
Aug 03, 2017 5.931 6.246 5.796 5.985 223,004 +0.12(+1.99%)
Aug 02, 2017 5.814 5.931 5.707 5.868 159,186 +0.06(+1.08%)
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.