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 (%)
Sep 30, 2021 10.89 11.49 10.85 11.11 532,651 +0.29(+2.67%)
Sep 29, 2021 11.11 11.30 10.37 10.82 212,184 -0.23(-2.04%)
Sep 28, 2021 11.20 11.61 10.81 11.04 288,056 -0.21(-1.84%)
Sep 27, 2021 10.34 11.53 9.942 11.25 422,486 +0.91(+8.81%)
Sep 24, 2021 10.51 10.83 10.24 10.34 269,139 -0.27(-2.55%)
Sep 23, 2021 10.05 10.83 9.951 10.61 269,337 +0.60(+6.04%)
Sep 22, 2021 9.220 10.51 9.186 10.00 426,548 +1.01(+11.23%)
Sep 21, 2021 9.445 9.445 8.661 8.994 244,085 -0.45(-4.78%)
Sep 20, 2021 9.166 9.578 8.913 9.445 296,659 -0.27(-2.79%)
Sep 17, 2021 10.35 10.51 9.292 9.716 328,309 -0.54(-5.28%)
Sep 16, 2021 10.48 10.83 9.743 10.26 311,900 -0.57(-5.25%)
Sep 15, 2021 10.23 11.09 10.11 10.83 336,357 +0.71(+7.05%)
Sep 14, 2021 10.64 10.90 9.987 10.11 300,547 -0.27(-2.61%)
Sep 13, 2021 11.81 11.83 10.06 10.38 668,761 -1.36(-11.60%)
Sep 10, 2021 11.12 12.25 11.01 11.75 701,595 +0.76(+6.90%)
Sep 09, 2021 10.40 11.20 10.25 10.99 504,733 +0.57(+5.45%)
Sep 08, 2021 10.53 10.56 10.15 10.42 400,007 -0.09(-0.86%)
Sep 07, 2021 8.940 10.61 8.940 10.51 752,191 +1.66(+18.76%)
Sep 03, 2021 8.706 9.139 8.622 8.850 255,658 +0.14(+1.66%)
Sep 02, 2021 7.975 8.894 7.948 8.706 481,390 +0.73(+9.16%)
Sep 01, 2021 8.029 8.137 7.515 7.975 181,379 -0.14(-1.67%)
Aug 31, 2021 7.804 8.110 7.668 8.110 133,318 +0.22(+2.74%)
Aug 30, 2021 8.300 8.300 7.795 7.894 201,926 -0.32(-3.85%)
Aug 27, 2021 7.686 8.336 7.614 8.210 162,790 +0.58(+7.57%)
Aug 26, 2021 8.210 8.228 7.528 7.632 173,450 -0.51(-6.21%)
Aug 25, 2021 7.804 8.164 7.731 8.137 215,329 +0.36(+4.64%)
Aug 24, 2021 7.722 7.948 7.560 7.776 90,717 +0.10(+1.29%)
Aug 23, 2021 7.551 7.766 7.425 7.677 281,427 +0.27(+3.65%)
Aug 20, 2021 6.838 7.434 6.838 7.407 247,229 +0.57(+8.31%)
Aug 19, 2021 7.569 7.569 6.793 6.838 372,018 -1.15(-14.35%)
Aug 18, 2021 8.047 8.309 7.813 7.984 190,337 -0.16(-1.99%)
Aug 17, 2021 8.056 8.228 7.722 8.146 310,125 +0.05(+0.56%)
Aug 16, 2021 8.029 8.173 7.668 8.101 374,504 -0.18(-2.18%)
Aug 13, 2021 8.408 8.480 8.164 8.282 209,184 -0.14(-1.61%)
Aug 12, 2021 8.525 8.552 7.722 8.417 540,347 -0.06(-0.74%)
Aug 11, 2021 8.507 8.637 8.137 8.480 443,560 +0.20(+2.40%)
Aug 10, 2021 7.894 8.345 7.822 8.282 443,806 +0.41(+5.28%)
Aug 09, 2021 7.488 7.930 7.429 7.867 488,119 +0.46(+6.21%)
Aug 06, 2021 7.019 7.569 7.019 7.407 402,991 +0.32(+4.45%)
Aug 05, 2021 7.037 7.434 7.037 7.091 249,270 +0.05(+0.77%)
Aug 04, 2021 7.154 7.614 7.001 7.037 877,420 -0.07(-1.02%)
Aug 03, 2021 6.315 7.217 6.180 7.109 1,061,634 +1.10(+18.32%)
Aug 02, 2021 5.945 6.189 5.869 6.008 234,085 +0.08(+1.37%)
Jul 30, 2021 6.062 6.089 5.810 5.927 89,903 -0.04(-0.61%)
Jul 29, 2021 5.819 6.035 5.777 5.963 115,994 +0.21(+3.60%)
Jul 28, 2021 5.819 5.864 5.756 5.756 93,017 -0.05(-0.93%)
Jul 27, 2021 5.846 5.864 5.566 5.810 220,619 -0.01(-0.16%)
Jul 26, 2021 5.413 5.855 5.395 5.819 204,339 +0.41(+7.50%)
Jul 23, 2021 5.404 5.503 5.287 5.413 95,650 +0.01(+0.17%)
Jul 22, 2021 5.341 5.503 5.187 5.404 175,029 +0.07(+1.35%)
Jul 21, 2021 5.124 5.467 5.115 5.332 155,407 +0.20(+3.87%)
Jul 20, 2021 5.016 5.160 4.930 5.133 105,469 +0.14(+2.89%)
Jul 19, 2021 4.971 5.178 4.881 4.989 252,005 -0.14(-2.64%)
Jul 16, 2021 5.323 5.323 5.066 5.124 164,835 -0.17(-3.24%)
Jul 15, 2021 5.341 5.458 5.196 5.296 142,766 -0.05(-0.84%)
Jul 14, 2021 5.250 5.575 5.250 5.341 246,555 +0.17(+3.32%)
Jul 13, 2021 5.413 5.458 5.169 5.169 208,786 -0.24(-4.50%)
Jul 12, 2021 5.079 5.413 5.061 5.413 153,478 +0.30(+5.82%)
Jul 09, 2021 5.052 5.214 4.962 5.115 67,056 +0.14(+2.72%)
Jul 08, 2021 4.971 5.106 4.772 4.980 171,763 -0.26(-4.99%)
Jul 07, 2021 5.124 5.278 5.097 5.241 72,441 +0.14(+2.83%)
Jul 06, 2021 5.124 5.368 4.998 5.097 109,970 -0.02(-0.35%)
Jul 02, 2021 4.971 5.124 4.908 5.115 77,714 +0.15(+3.09%)
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.