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 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 13, 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 30, 2021 6.039 6.066 5.787 5.904 90,250 -0.04(-0.61%)
Jul 29, 2021 5.796 6.012 5.755 5.940 116,442 +0.21(+3.61%)
Jul 28, 2021 5.796 5.841 5.734 5.734 93,376 -0.05(-0.93%)
Jul 27, 2021 5.823 5.841 5.545 5.787 221,472 -0.01(-0.15%)
Jul 26, 2021 5.392 5.832 5.374 5.796 205,129 +0.40(+7.50%)
Jul 23, 2021 5.383 5.482 5.266 5.392 96,020 +0.01(+0.17%)
Jul 22, 2021 5.320 5.482 5.167 5.383 175,706 +0.07(+1.35%)
Jul 21, 2021 5.104 5.446 5.095 5.311 156,008 +0.20(+3.87%)
Jul 20, 2021 4.997 5.140 4.911 5.113 105,877 +0.14(+2.89%)
Jul 19, 2021 4.952 5.158 4.862 4.970 252,980 -0.13(-2.64%)
Jul 16, 2021 5.302 5.302 5.046 5.104 165,473 -0.17(-3.24%)
Jul 15, 2021 5.320 5.437 5.176 5.275 143,318 -0.04(-0.84%)
Jul 14, 2021 5.230 5.554 5.230 5.320 247,508 +0.17(+3.32%)
Jul 13, 2021 5.392 5.437 5.149 5.149 209,593 -0.24(-4.50%)
Jul 12, 2021 5.060 5.392 5.042 5.392 154,071 +0.30(+5.82%)
Jul 09, 2021 5.033 5.194 4.943 5.095 67,316 +0.13(+2.72%)
Jul 08, 2021 4.952 5.086 4.754 4.961 172,427 -0.26(-4.99%)
Jul 07, 2021 5.104 5.257 5.077 5.221 72,721 +0.14(+2.83%)
Jul 06, 2021 5.104 5.347 4.979 5.077 110,395 -0.02(-0.35%)
Jul 02, 2021 4.952 5.104 4.889 5.095 78,015 +0.15(+3.09%)
Jul 01, 2021 4.925 5.006 4.880 4.943 18,387 +0.03(+0.55%)
Jun 30, 2021 4.772 5.006 4.763 4.916 55,829 +0.10(+2.05%)
Jun 29, 2021 4.853 4.925 4.763 4.817 97,322 -0.04(-0.74%)
Jun 28, 2021 5.203 5.243 4.790 4.853 114,462 -0.34(-6.57%)
Jun 25, 2021 5.176 5.275 5.168 5.194 41,391 -0.01(-0.17%)
Jun 24, 2021 5.221 5.221 5.055 5.203 49,441 +0.04(+0.70%)
Jun 23, 2021 4.979 5.203 4.979 5.167 107,299 +0.18(+3.60%)
Jun 22, 2021 4.889 5.064 4.880 4.988 84,600 +0.11(+2.21%)
Jun 21, 2021 4.907 4.997 4.880 4.880 145,461 -0.03(-0.55%)
Jun 18, 2021 4.880 5.033 4.880 4.907 52,408 -0.01(-0.18%)
Jun 17, 2021 4.988 5.045 4.736 4.916 72,281 -0.09(-1.80%)
Jun 16, 2021 5.230 5.257 4.889 5.006 74,657 -0.25(-4.79%)
Jun 15, 2021 5.302 5.338 5.095 5.257 115,405 -0.09(-1.68%)
Jun 14, 2021 5.311 5.356 5.266 5.347 77,609 +0.03(+0.51%)
Jun 11, 2021 5.392 5.392 5.302 5.320 66,347 +0.00(+0.00%)
Jun 10, 2021 5.500 5.527 5.257 5.320 74,992 -0.18(-3.27%)
Jun 09, 2021 5.437 5.536 5.329 5.500 106,782 +0.10(+1.83%)
Jun 08, 2021 5.293 5.473 5.212 5.401 141,538 +0.19(+3.62%)
Jun 07, 2021 5.482 5.563 5.176 5.212 149,840 -0.25(-4.61%)
Jun 04, 2021 5.383 5.527 5.212 5.464 91,360 +0.16(+3.05%)
Jun 03, 2021 5.401 5.464 5.302 5.302 74,017 -0.09(-1.67%)
Jun 02, 2021 5.518 5.526 5.257 5.392 132,473 -0.16(-2.91%)
Jun 01, 2021 5.266 5.617 5.167 5.554 447,142 +0.39(+7.48%)
May 28, 2021 5.257 5.257 4.936 5.167 175,925 -0.06(-1.20%)
May 27, 2021 4.628 5.275 4.628 5.230 335,193 +0.65(+14.12%)
May 26, 2021 4.601 4.664 4.583 4.583 47,178 +0.02(+0.49%)
May 25, 2021 4.637 4.718 4.520 4.561 58,375 -0.08(-1.65%)
May 24, 2021 4.466 4.691 4.439 4.637 110,835 +0.19(+4.24%)
May 21, 2021 4.628 4.628 4.403 4.448 146,644 -0.17(-3.70%)
May 20, 2021 4.520 4.619 4.323 4.619 52,320 +0.13(+2.80%)
May 19, 2021 4.511 4.637 4.233 4.493 117,819 -0.09(-1.96%)
May 18, 2021 4.817 4.943 4.574 4.583 210,650 -0.13(-2.86%)
May 17, 2021 4.359 4.826 4.359 4.718 379,456 +0.36(+8.25%)
May 14, 2021 4.278 4.466 4.224 4.359 166,908 -0.02(-0.41%)
May 13, 2021 4.224 4.664 4.143 4.377 923,437 +0.63(+16.79%)
May 12, 2021 4.044 4.179 3.694 3.747 112,679 -0.27(-6.71%)
May 11, 2021 3.882 4.017 3.765 4.017 68,160 +0.05(+1.36%)
May 10, 2021 3.756 4.026 3.712 3.963 136,680 +0.32(+8.89%)
May 07, 2021 3.738 3.828 3.595 3.640 46,539 -0.06(-1.70%)
May 06, 2021 3.756 3.790 3.604 3.703 26,175 -0.09(-2.37%)
May 05, 2021 3.712 3.828 3.649 3.792 24,666 +0.14(+3.94%)
May 04, 2021 3.685 3.756 3.649 3.649 32,958 -0.10(-2.64%)
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.