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 (%)
Nov 30, 2017 4.214 4.565 4.214 4.285 218,439 -0.05(-1.04%)
Nov 29, 2017 4.384 4.709 4.258 4.330 294,031 -0.03(-0.62%)
Nov 28, 2017 4.240 4.421 4.240 4.357 153,259 +0.08(+1.90%)
Nov 27, 2017 4.015 4.411 4.015 4.276 548,258 +0.30(+7.48%)
Nov 24, 2017 3.762 4.060 3.699 3.978 255,325 +0.29(+7.82%)
Nov 22, 2017 3.762 3.780 3.645 3.690 106,630 -0.05(-1.45%)
Nov 21, 2017 3.762 3.924 3.717 3.744 183,470 -0.05(-1.19%)
Nov 20, 2017 3.789 3.879 3.753 3.789 207,588 -0.01(-0.24%)
Nov 17, 2017 3.789 3.866 3.717 3.798 276,621 +0.09(+2.43%)
Nov 16, 2017 3.609 3.881 3.609 3.708 253,457 +0.11(+3.01%)
Nov 15, 2017 3.609 3.798 3.437 3.600 412,126 -0.10(-2.68%)
Nov 14, 2017 3.843 3.933 3.663 3.699 362,805 -0.18(-4.65%)
Nov 13, 2017 3.834 3.997 3.618 3.879 630,306 +0.01(+0.23%)
Nov 10, 2017 4.168 4.303 3.816 3.870 665,186 -0.42(-9.87%)
Nov 09, 2017 5.142 5.233 4.159 4.294 629,223 -1.12(-20.67%)
Nov 08, 2017 5.350 5.565 5.278 5.413 83,993 +0.15(+2.92%)
Nov 07, 2017 5.395 5.458 5.260 5.260 31,561 -0.14(-2.51%)
Nov 06, 2017 5.584 5.656 5.305 5.395 74,327 -0.10(-1.81%)
Nov 03, 2017 5.593 5.638 5.566 5.494 79,574 -0.01(-0.16%)
Nov 02, 2017 5.395 5.747 5.386 5.503 115,749 +0.05(+0.99%)
Nov 01, 2017 5.241 5.575 5.206 5.449 170,564 +0.16(+3.07%)
Oct 31, 2017 5.214 5.332 5.097 5.287 90,730 +0.11(+2.09%)
Oct 30, 2017 5.323 5.404 5.079 5.178 88,927 -0.16(-3.04%)
Oct 27, 2017 5.441 5.539 5.314 5.341 117,212 -0.08(-1.50%)
Oct 26, 2017 5.521 5.521 5.413 5.422 55,550 -0.10(-1.80%)
Oct 25, 2017 5.548 5.783 5.458 5.521 60,132 -0.05(-0.81%)
Oct 24, 2017 5.778 5.778 5.530 5.566 55,295 -0.03(-0.48%)
Oct 23, 2017 5.729 5.900 5.539 5.593 74,819 -0.10(-1.74%)
Oct 20, 2017 5.539 5.787 5.539 5.693 63,423 +0.18(+3.27%)
Oct 19, 2017 5.458 5.602 5.440 5.512 260,872 +0.03(+0.49%)
Oct 18, 2017 5.647 5.683 5.386 5.485 178,339 -0.16(-2.88%)
Oct 17, 2017 5.828 5.828 5.441 5.647 48,901 +0.20(+3.64%)
Oct 16, 2017 5.747 5.765 5.413 5.449 58,189 -0.15(-2.74%)
Oct 13, 2017 5.756 5.783 5.584 5.602 71,140 -0.12(-2.05%)
Oct 12, 2017 5.738 5.855 5.675 5.720 55,600 -0.08(-1.40%)
Oct 11, 2017 5.629 5.891 5.575 5.801 72,795 +0.14(+2.55%)
Oct 10, 2017 5.855 5.882 5.539 5.656 78,102 -0.22(-3.69%)
Oct 09, 2017 5.927 5.936 5.819 5.873 58,974 -0.10(-1.66%)
Oct 06, 2017 6.098 6.207 5.963 5.972 74,252 -0.20(-3.22%)
Oct 05, 2017 6.225 6.243 6.130 6.171 89,058 +0.04(+0.59%)
Oct 04, 2017 6.189 6.270 6.117 6.135 93,785 -0.05(-0.73%)
Oct 03, 2017 6.198 6.270 6.135 6.180 63,827 -0.05(-0.87%)
Oct 02, 2017 6.008 6.270 5.981 6.234 137,120 +0.25(+4.22%)
Sep 29, 2017 6.071 6.225 5.801 5.981 201,681 -0.10(-1.63%)
Sep 28, 2017 6.135 6.225 5.963 6.080 173,067 -0.12(-1.89%)
Sep 27, 2017 6.098 6.347 5.972 6.198 123,334 +0.05(+0.73%)
Sep 26, 2017 6.315 6.378 6.117 6.153 90,148 -0.12(-1.87%)
Sep 25, 2017 6.180 6.369 6.180 6.270 127,528 +0.13(+2.06%)
Sep 22, 2017 6.035 6.396 6.013 6.144 157,999 +0.04(+0.59%)
Sep 21, 2017 6.198 6.243 6.026 6.108 68,536 -0.11(-1.74%)
Sep 20, 2017 6.243 6.369 5.868 6.216 122,543 +0.14(+2.23%)
Sep 19, 2017 6.189 6.333 5.900 6.080 46,366 -0.09(-1.46%)
Sep 18, 2017 6.234 6.360 6.135 6.171 110,883 -0.12(-1.86%)
Sep 15, 2017 6.378 6.378 6.243 6.288 223,319 -0.12(-1.83%)
Sep 14, 2017 6.532 6.532 6.274 6.405 78,989 -0.01(-0.14%)
Sep 13, 2017 6.342 6.694 6.234 6.414 118,865 +0.12(+1.86%)
Sep 12, 2017 6.541 6.628 6.279 6.297 108,381 -0.28(-4.25%)
Sep 11, 2017 6.766 7.145 6.550 6.577 141,399 -0.05(-0.82%)
Sep 08, 2017 6.775 6.938 6.559 6.631 233,402 -0.14(-2.00%)
Sep 07, 2017 6.811 7.091 6.721 6.766 190,526 -0.08(-1.19%)
Sep 06, 2017 6.928 7.181 6.793 6.847 135,116 -0.08(-1.17%)
Sep 05, 2017 7.010 7.199 6.775 6.928 161,186 -0.14(-1.92%)
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.