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 (%)
Jul 31, 2017 5.638 6.044 5.526 5.693 171,319 +0.05(+0.96%)
Jul 28, 2017 6.071 6.098 5.557 5.638 172,464 -0.39(-6.44%)
Jul 27, 2017 6.198 6.203 5.972 6.026 113,785 -0.17(-2.77%)
Jul 26, 2017 6.053 6.261 5.684 6.198 170,189 +0.08(+1.33%)
Jul 25, 2017 5.936 6.216 5.855 6.117 170,618 +0.18(+3.04%)
Jul 24, 2017 6.306 6.306 5.864 5.936 63,472 -0.07(-1.20%)
Jul 21, 2017 6.234 6.234 5.837 6.008 246,466 -0.09(-1.48%)
Jul 20, 2017 6.379 6.387 6.080 6.098 114,627 -0.32(-4.92%)
Jul 19, 2017 5.986 6.441 5.986 6.414 79,953 +0.48(+8.05%)
Jul 18, 2017 5.873 5.972 5.787 5.936 111,223 +0.03(+0.46%)
Jul 17, 2017 5.792 6.144 5.575 5.909 189,145 +0.21(+3.64%)
Jul 14, 2017 5.566 5.756 5.566 5.702 40,480 +0.07(+1.28%)
Jul 13, 2017 5.675 5.729 5.422 5.629 64,832 -0.09(-1.58%)
Jul 12, 2017 5.702 5.774 5.433 5.720 95,144 +0.02(+0.32%)
Jul 11, 2017 5.404 5.702 5.187 5.702 65,258 +0.27(+4.98%)
Jul 10, 2017 5.196 5.584 5.196 5.431 77,148 +0.13(+2.38%)
Jul 07, 2017 5.422 5.521 5.241 5.305 67,401 -0.09(-1.67%)
Jul 06, 2017 5.016 5.702 4.781 5.395 225,148 +0.16(+3.10%)
Jul 05, 2017 5.287 5.413 5.187 5.232 63,583 -0.21(-3.81%)
Jul 03, 2017 5.494 5.783 5.314 5.440 49,888 -0.02(-0.33%)
Jun 30, 2017 5.675 5.837 5.314 5.458 244,595 -0.16(-2.89%)
Jun 29, 2017 5.232 5.738 4.917 5.620 336,598 +0.37(+7.04%)
Jun 28, 2017 5.241 5.503 5.052 5.250 234,597 +0.05(+0.87%)
Jun 27, 2017 4.890 5.719 4.583 5.205 328,155 +0.32(+6.46%)
Jun 26, 2017 4.953 5.088 4.799 4.890 101,475 -0.05(-0.91%)
Jun 23, 2017 4.953 4.998 4.736 4.935 347,266 -0.12(-2.32%)
Jun 22, 2017 4.709 5.142 4.709 5.052 146,276 +0.34(+7.28%)
Jun 21, 2017 4.691 4.835 4.655 4.709 174,567 +0.03(+0.58%)
Jun 20, 2017 4.655 4.790 4.547 4.682 80,677 -0.01(-0.19%)
Jun 19, 2017 4.628 4.854 4.628 4.691 79,906 +0.07(+1.56%)
Jun 16, 2017 4.601 4.772 4.538 4.619 140,909 -0.02(-0.39%)
Jun 15, 2017 4.772 4.781 4.520 4.637 196,763 -0.09(-1.91%)
Jun 14, 2017 4.817 5.038 4.691 4.727 138,485 -0.08(-1.69%)
Jun 13, 2017 4.808 5.142 4.664 4.808 125,813 +0.02(+0.38%)
Jun 12, 2017 4.881 5.214 4.736 4.790 108,008 -0.08(-1.67%)
Jun 09, 2017 4.953 5.115 4.817 4.872 57,914 -0.07(-1.46%)
Jun 08, 2017 4.962 5.187 4.754 4.944 219,920 -0.25(-4.86%)
Jun 07, 2017 5.260 5.350 5.151 5.196 109,163 -0.08(-1.54%)
Jun 06, 2017 5.016 5.341 4.971 5.278 117,392 +0.24(+4.84%)
Jun 05, 2017 5.278 5.404 4.989 5.034 267,905 -0.28(-5.26%)
Jun 02, 2017 5.557 5.701 5.287 5.314 236,344 -0.23(-4.07%)
Jun 01, 2017 5.503 5.738 5.503 5.539 77,391 -0.13(-2.23%)
May 31, 2017 5.684 5.927 5.566 5.665 187,991 -0.15(-2.64%)
May 30, 2017 5.891 6.180 5.792 5.819 201,368 -0.11(-1.83%)
May 26, 2017 6.026 6.276 5.693 5.927 221,291 -0.08(-1.35%)
May 25, 2017 6.297 6.369 5.927 6.008 229,125 -0.20(-3.20%)
May 24, 2017 6.748 6.766 6.117 6.207 202,910 -0.48(-7.15%)
May 23, 2017 6.441 6.942 6.351 6.685 238,138 +0.30(+4.66%)
May 22, 2017 5.900 6.513 5.900 6.387 207,304 +0.51(+8.59%)
May 19, 2017 5.729 6.080 5.539 5.882 253,010 +0.19(+3.33%)
May 18, 2017 5.729 5.783 5.539 5.693 159,102 -0.04(-0.63%)
May 17, 2017 5.278 6.017 5.278 5.729 476,582 +0.40(+7.54%)
May 16, 2017 5.801 5.801 5.178 5.327 316,771 -0.46(-8.02%)
May 15, 2017 5.882 6.080 5.611 5.792 312,335 +0.09(+1.58%)
May 12, 2017 5.548 5.855 5.521 5.702 396,061 +0.19(+3.44%)
May 11, 2017 5.467 5.828 5.214 5.512 299,666 +0.22(+4.09%)
May 10, 2017 5.377 5.404 5.106 5.296 256,614 -0.06(-1.18%)
May 09, 2017 5.503 5.512 5.287 5.359 148,499 -0.13(-2.30%)
May 08, 2017 5.548 5.557 5.287 5.485 317,936 -0.04(-0.65%)
May 05, 2017 5.873 5.999 5.459 5.521 200,423 -0.30(-5.12%)
May 04, 2017 6.450 6.577 5.796 5.819 216,544 -0.63(-9.79%)
May 03, 2017 6.694 6.748 6.360 6.450 145,918 -0.25(-3.77%)
May 02, 2017 6.631 6.757 6.243 6.703 241,044 +0.03(+0.41%)
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.