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

Ramaco Resources Inc (NQ: METC )

12.70 -0.00 (-0.02%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 12, 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 (%)
Dec 31, 2020 2.588 2.588 2.588 138,447 +0.04(+1.41%)
Dec 30, 2020 2.498 2.588 2.471 2.552 138,447 +0.04(+1.43%)
Dec 29, 2020 2.570 2.607 2.399 2.516 131,722 -0.05(-2.10%)
Dec 28, 2020 2.579 2.624 2.516 2.570 120,483 +0.09(+3.62%)
Dec 24, 2020 2.552 2.570 2.453 2.480 128,300 -0.07(-2.82%)
Dec 23, 2020 2.516 2.593 2.471 2.552 105,736 +0.02(+0.71%)
Dec 22, 2020 2.588 2.651 2.485 2.534 108,721 -0.04(-1.74%)
Dec 21, 2020 2.660 2.687 2.525 2.579 160,521 -0.08(-3.04%)
Dec 18, 2020 2.768 2.768 2.651 2.660 128,968 -0.13(-4.82%)
Dec 17, 2020 2.885 2.894 2.750 2.795 160,583 -0.05(-1.89%)
Dec 16, 2020 2.921 2.983 2.822 2.849 94,229 -0.10(-3.35%)
Dec 15, 2020 2.939 3.020 2.912 2.948 78,091 +0.00(+0.00%)
Dec 14, 2020 2.975 3.199 2.930 2.948 89,617 -0.15(-4.93%)
Dec 11, 2020 3.199 3.208 2.993 3.100 174,813 -0.08(-2.54%)
Dec 10, 2020 2.966 3.190 2.966 3.181 244,054 +0.15(+5.04%)
Dec 09, 2020 3.038 3.199 2.921 3.029 122,894 +0.00(+0.00%)
Dec 08, 2020 3.002 3.055 2.831 3.029 65,409 +0.02(+0.60%)
Dec 07, 2020 2.831 3.011 2.786 3.011 52,546 +0.13(+4.69%)
Dec 04, 2020 2.858 2.939 2.849 2.876 45,956 +0.02(+0.63%)
Dec 03, 2020 2.831 2.880 2.786 2.858 103,165 +0.15(+5.65%)
Dec 02, 2020 2.570 2.723 2.525 2.705 51,464 +0.10(+3.79%)
Dec 01, 2020 2.777 2.858 2.588 2.606 75,784 -0.14(-5.23%)
Nov 30, 2020 2.876 2.876 2.741 2.750 35,119 -0.13(-4.38%)
Nov 27, 2020 2.876 2.965 2.840 2.876 14,688 +0.00(+0.00%)
Nov 25, 2020 2.939 3.011 2.858 2.876 11,461 -0.04(-1.54%)
Nov 24, 2020 2.849 2.948 2.832 2.921 45,828 +0.07(+2.52%)
Nov 23, 2020 2.867 2.894 2.786 2.849 40,988 -0.02(-0.63%)
Nov 20, 2020 2.858 2.948 2.804 2.867 36,720 -0.01(-0.31%)
Nov 19, 2020 2.966 2.966 2.804 2.876 27,469 -0.06(-2.14%)
Nov 18, 2020 2.840 3.011 2.831 2.939 89,590 +0.11(+3.81%)
Nov 17, 2020 2.858 2.858 2.732 2.831 32,783 -0.01(-0.32%)
Nov 16, 2020 2.813 2.921 2.768 2.840 48,490 +0.09(+3.27%)
Nov 13, 2020 2.570 2.786 2.570 2.750 43,842 +0.18(+6.99%)
Nov 12, 2020 2.588 2.660 2.552 2.570 21,939 -0.03(-1.04%)
Nov 11, 2020 2.606 2.651 2.516 2.597 18,685 +0.02(+0.70%)
Nov 10, 2020 2.665 2.665 2.561 2.579 34,607 -0.07(-2.71%)
Nov 09, 2020 2.660 2.786 2.543 2.651 69,317 +0.02(+0.68%)
Nov 06, 2020 2.660 2.669 2.538 2.633 49,072 +0.01(+0.44%)
Nov 05, 2020 2.624 2.786 2.570 2.622 92,038 -0.05(-1.78%)
Nov 04, 2020 2.417 2.786 2.417 2.669 93,995 -0.10(-3.57%)
Nov 03, 2020 2.552 2.777 2.552 2.768 60,404 +0.06(+2.33%)
Nov 02, 2020 2.489 2.714 2.489 2.705 84,437 +0.19(+7.50%)
Oct 30, 2020 2.552 2.966 2.462 2.516 162,907 -0.04(-1.41%)
Oct 29, 2020 2.525 2.633 2.516 2.552 36,500 -0.03(-1.05%)
Oct 28, 2020 2.696 2.714 2.534 2.579 58,276 -0.14(-5.28%)
Oct 27, 2020 2.777 2.795 2.696 2.723 28,493 -0.02(-0.66%)
Oct 26, 2020 2.804 2.822 2.741 2.741 24,240 -0.07(-2.56%)
Oct 23, 2020 2.759 2.840 2.759 2.813 34,829 +0.04(+1.29%)
Oct 22, 2020 2.804 2.831 2.750 2.777 22,993 -0.02(-0.64%)
Oct 21, 2020 2.777 2.795 2.696 2.795 21,240 +0.02(+0.65%)
Oct 20, 2020 2.898 2.898 2.705 2.777 21,212 +0.04(+1.64%)
Oct 19, 2020 2.795 2.813 2.696 2.732 57,214 -0.08(-2.88%)
Oct 16, 2020 2.795 2.849 2.750 2.813 50,519 +0.01(+0.32%)
Oct 15, 2020 2.831 2.876 2.705 2.804 108,550 -0.09(-3.11%)
Oct 14, 2020 2.795 2.930 2.795 2.894 94,784 +0.12(+4.21%)
Oct 13, 2020 3.100 3.118 2.750 2.777 117,501 -0.32(-10.43%)
Oct 12, 2020 3.334 3.334 3.073 3.100 96,444 -0.05(-1.71%)
Oct 09, 2020 3.415 3.415 3.123 3.154 81,564 -0.18(-5.39%)
Oct 08, 2020 3.415 3.523 3.334 3.334 73,282 +0.03(+0.82%)
Oct 07, 2020 3.424 3.424 3.298 3.307 94,044 -0.06(-1.87%)
Oct 06, 2020 3.334 3.577 3.280 3.370 132,980 +0.05(+1.63%)
Oct 05, 2020 3.280 3.370 3.244 3.316 79,262 +0.06(+1.93%)
Oct 02, 2020 3.118 3.415 3.118 3.253 131,527 +0.06(+1.97%)
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.