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

Ramaco Resources Inc (NQ: METC )

12.51 -0.19 (-1.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2023 8.166 8.243 7.965 8.099 333,062 +0.01(+0.12%)
Jun 29, 2023 7.773 8.118 7.725 8.090 309,265 +0.32(+4.07%)
Jun 28, 2023 7.917 7.917 7.610 7.773 377,846 -0.12(-1.58%)
Jun 27, 2023 7.840 8.128 7.571 7.898 554,035 +0.09(+1.11%)
Jun 26, 2023 8.262 8.387 7.725 7.811 516,134 -0.41(-5.02%)
Jun 23, 2023 7.706 8.704 7.706 8.224 1,306,893 +0.47(+6.06%)
Jun 22, 2023 7.447 7.754 7.264 7.754 473,012 -1.42(-15.48%)
Jun 21, 2023 9.088 9.241 8.927 9.174 319,592 +0.04(+0.42%)
Jun 20, 2023 8.598 9.326 8.464 9.136 568,721 +0.49(+5.66%)
Jun 16, 2023 8.493 8.704 8.454 8.646 451,256 +0.16(+1.92%)
Jun 15, 2023 8.281 8.541 8.147 8.483 324,277 +0.13(+1.61%)
Jun 14, 2023 7.974 8.373 7.974 8.349 577,324 +0.44(+5.58%)
Jun 13, 2023 7.648 8.033 7.648 7.907 315,491 +0.36(+4.70%)
Jun 12, 2023 7.773 7.907 7.495 7.552 325,709 -0.28(-3.55%)
Jun 09, 2023 8.061 8.117 7.802 7.830 346,314 -0.13(-1.69%)
Jun 08, 2023 8.138 8.224 7.821 7.965 363,927 -0.19(-2.35%)
Jun 07, 2023 7.677 8.176 7.677 8.157 499,735 +0.56(+7.32%)
Jun 06, 2023 7.255 7.615 7.197 7.600 396,931 +0.28(+3.80%)
Jun 05, 2023 7.485 7.591 7.293 7.322 384,493 -0.16(-2.18%)
Jun 02, 2023 7.351 7.538 7.250 7.485 567,934 +0.24(+3.31%)
Jun 01, 2023 7.063 7.293 6.969 7.245 439,199 +0.13(+1.89%)
May 31, 2023 7.274 7.274 7.005 7.111 587,934 -0.18(-2.44%)
May 30, 2023 7.770 7.770 7.005 7.288 547,949 -0.50(-6.42%)
May 26, 2023 8.110 8.138 7.779 7.789 453,435 -0.30(-3.73%)
May 25, 2023 8.289 8.365 7.961 8.091 258,142 -0.36(-4.25%)
May 24, 2023 8.440 8.459 8.242 8.450 177,037 -0.03(-0.33%)
May 23, 2023 8.534 8.676 8.412 8.478 188,697 -0.06(-0.66%)
May 22, 2023 8.497 8.686 8.346 8.534 256,242 +0.04(+0.44%)
May 19, 2023 8.789 8.827 8.412 8.497 310,933 -0.19(-2.17%)
May 18, 2023 8.497 8.686 8.232 8.686 257,813 +0.14(+1.66%)
May 17, 2023 8.487 8.601 8.289 8.544 327,017 +0.14(+1.69%)
May 16, 2023 8.969 8.978 8.393 8.402 542,488 -0.62(-6.90%)
May 15, 2023 9.167 9.266 8.988 9.025 326,491 -0.05(-0.52%)
May 12, 2023 9.224 9.299 8.978 9.073 249,722 -0.10(-1.13%)
May 11, 2023 9.337 9.365 9.007 9.176 245,784 -0.33(-3.48%)
May 10, 2023 9.564 9.564 8.903 9.507 701,026 -0.01(-0.10%)
May 09, 2023 9.460 9.809 9.280 9.516 605,748 -0.01(-0.10%)
May 08, 2023 9.535 9.715 9.176 9.526 630,782 +0.15(+1.61%)
May 05, 2023 8.110 9.384 8.011 9.375 1,137,645 +1.55(+19.78%)
May 04, 2023 7.855 8.204 7.354 7.826 1,552,844 +0.84(+12.03%)
May 03, 2023 7.090 7.345 6.986 6.986 348,319 -0.15(-2.12%)
May 02, 2023 7.420 7.468 7.019 7.137 541,801 -0.28(-3.82%)
May 01, 2023 7.723 7.741 7.373 7.420 394,044 -0.25(-3.32%)
Apr 28, 2023 7.723 7.784 7.581 7.675 271,328 -0.09(-1.21%)
Apr 27, 2023 7.656 7.921 7.496 7.770 343,184 +0.09(+1.23%)
Apr 26, 2023 7.713 7.883 7.632 7.675 307,637 +0.00(+0.00%)
Apr 25, 2023 7.874 7.874 7.600 7.675 395,329 -0.34(-4.24%)
Apr 24, 2023 7.883 8.053 7.723 8.015 300,968 +0.11(+1.43%)
Apr 21, 2023 8.119 8.133 7.732 7.902 519,269 -0.26(-3.24%)
Apr 20, 2023 8.213 8.336 8.081 8.166 371,715 -0.15(-1.82%)
Apr 19, 2023 8.317 8.355 8.152 8.317 251,346 -0.06(-0.68%)
Apr 18, 2023 8.450 8.525 8.251 8.374 234,042 -0.04(-0.45%)
Apr 17, 2023 8.308 8.506 8.299 8.412 417,243 +0.16(+1.95%)
Apr 14, 2023 8.393 8.534 8.044 8.251 314,068 -0.14(-1.69%)
Apr 13, 2023 8.204 8.478 8.157 8.393 458,415 +0.24(+2.89%)
Apr 12, 2023 8.195 8.355 8.015 8.157 254,956 +0.02(+0.23%)
Apr 11, 2023 8.138 8.270 8.081 8.138 269,518 +0.11(+1.41%)
Apr 10, 2023 8.119 8.251 8.006 8.025 191,445 -0.09(-1.16%)
Apr 06, 2023 8.261 8.284 8.081 8.119 227,227 -0.09(-1.15%)
Apr 05, 2023 8.270 8.270 7.977 8.213 285,101 -0.13(-1.53%)
Apr 04, 2023 8.412 8.544 8.242 8.341 322,691 -0.10(-1.17%)
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.