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

Ramaco Resources Inc (NQ: METC )

14.12 +0.82 (+6.17%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 20, 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 (%)
Apr 30, 2021 3.644 3.818 3.581 3.690 101,523 +0.04(+1.00%)
Apr 29, 2021 3.665 3.707 3.644 3.654 19,870 +0.01(+0.25%)
Apr 28, 2021 3.827 3.827 3.644 3.644 22,635 -0.11(-2.91%)
Apr 27, 2021 3.836 3.945 3.754 3.754 28,110 -0.05(-1.20%)
Apr 26, 2021 3.654 3.827 3.644 3.799 20,939 +0.19(+5.30%)
Apr 23, 2021 3.672 3.726 3.581 3.608 40,499 -0.06(-1.74%)
Apr 22, 2021 3.690 3.708 3.654 3.672 43,493 +0.00(+0.00%)
Apr 21, 2021 3.553 3.736 3.535 3.672 33,290 +0.10(+2.81%)
Apr 20, 2021 3.717 3.717 3.490 3.572 88,967 -0.12(-3.21%)
Apr 19, 2021 3.763 3.872 3.672 3.690 46,269 -0.07(-1.94%)
Apr 16, 2021 3.927 4.027 3.763 3.763 85,499 -0.16(-4.18%)
Apr 15, 2021 4.073 4.100 3.918 3.927 19,272 -0.15(-3.79%)
Apr 14, 2021 3.936 4.136 3.936 4.082 59,580 +0.11(+2.75%)
Apr 13, 2021 3.827 3.982 3.808 3.972 41,514 +0.18(+4.81%)
Apr 12, 2021 3.963 3.963 3.745 3.790 69,832 -0.22(-5.45%)
Apr 09, 2021 3.936 4.036 3.881 4.009 29,414 +0.08(+2.09%)
Apr 08, 2021 3.945 4.009 3.872 3.927 42,492 +0.04(+0.94%)
Apr 07, 2021 4.054 4.146 3.890 3.890 43,716 -0.21(-5.11%)
Apr 06, 2021 4.109 4.291 4.064 4.100 72,242 +0.01(+0.22%)
Apr 05, 2021 4.082 4.118 4.018 4.091 44,974 +0.08(+2.05%)
Apr 01, 2021 3.927 4.273 3.854 4.009 55,645 +0.15(+4.02%)
Mar 31, 2021 3.754 3.918 3.644 3.854 41,438 +0.11(+2.92%)
Mar 30, 2021 3.726 3.781 3.635 3.745 21,690 -0.04(-0.96%)
Mar 29, 2021 3.836 4.064 3.781 3.781 49,022 -0.05(-1.42%)
Mar 26, 2021 3.954 4.064 3.790 3.836 80,779 -0.06(-1.64%)
Mar 25, 2021 3.909 3.963 3.655 3.900 90,918 -0.02(-0.47%)
Mar 24, 2021 3.909 4.100 3.909 3.918 50,692 +0.01(+0.23%)
Mar 23, 2021 4.209 4.217 3.799 3.909 123,218 -0.33(-7.74%)
Mar 22, 2021 4.173 4.282 4.109 4.237 61,441 +0.06(+1.53%)
Mar 19, 2021 4.191 4.228 4.127 4.173 54,438 -0.02(-0.43%)
Mar 18, 2021 4.136 4.264 4.100 4.191 116,298 +0.04(+0.88%)
Mar 17, 2021 4.237 4.255 4.109 4.155 48,912 -0.07(-1.72%)
Mar 16, 2021 4.328 4.373 4.164 4.228 51,266 -0.14(-3.13%)
Mar 15, 2021 4.382 4.382 4.228 4.364 59,393 +0.05(+1.27%)
Mar 12, 2021 4.446 4.556 4.255 4.310 54,109 -0.15(-3.47%)
Mar 11, 2021 4.200 4.556 4.200 4.464 135,228 +0.26(+6.29%)
Mar 10, 2021 4.182 4.355 4.100 4.200 73,526 +0.02(+0.44%)
Mar 09, 2021 4.437 4.446 4.100 4.182 117,492 -0.15(-3.57%)
Mar 08, 2021 3.872 4.455 3.872 4.337 157,315 +0.52(+13.60%)
Mar 05, 2021 3.754 3.890 3.562 3.818 161,778 +0.08(+2.20%)
Mar 04, 2021 4.009 4.027 3.644 3.736 272,995 -0.32(-7.87%)
Mar 03, 2021 4.237 4.355 4.054 4.054 87,381 -0.23(-5.32%)
Mar 02, 2021 4.346 4.393 4.237 4.282 21,468 -0.05(-1.05%)
Mar 01, 2021 4.273 4.438 4.118 4.328 125,661 +0.09(+2.15%)
Feb 26, 2021 4.437 4.437 4.100 4.237 80,999 -0.15(-3.33%)
Feb 25, 2021 4.847 4.847 4.328 4.382 235,087 -0.46(-9.59%)
Feb 24, 2021 4.783 4.874 4.474 4.847 246,839 +0.14(+2.90%)
Feb 23, 2021 4.829 4.847 4.373 4.710 254,570 +0.10(+2.17%)
Feb 22, 2021 4.556 4.783 4.373 4.610 350,422 +0.16(+3.69%)
Feb 19, 2021 3.927 4.647 3.927 4.446 542,738 +0.53(+13.49%)
Feb 18, 2021 4.054 4.146 3.745 3.918 252,042 -0.18(-4.44%)
Feb 17, 2021 3.918 4.300 3.918 4.100 243,525 +0.12(+2.97%)
Feb 16, 2021 3.599 4.145 3.553 3.982 563,712 +0.52(+15.00%)
Feb 12, 2021 3.417 3.562 3.344 3.462 170,339 +0.08(+2.43%)
Feb 11, 2021 3.061 3.417 3.052 3.380 164,754 +0.33(+10.75%)
Feb 10, 2021 3.234 3.280 3.007 3.052 115,814 -0.06(-2.05%)
Feb 09, 2021 3.307 3.444 3.116 3.116 148,562 -0.25(-7.32%)
Feb 08, 2021 2.925 3.480 2.870 3.362 295,000 +0.49(+17.14%)
Feb 05, 2021 2.888 2.961 2.847 2.870 51,804 -0.03(-0.94%)
Feb 04, 2021 2.870 2.906 2.806 2.897 38,112 +0.06(+2.25%)
Feb 03, 2021 2.843 2.943 2.829 2.834 51,959 -0.04(-1.27%)
Feb 02, 2021 2.733 2.906 2.733 2.870 95,801 +0.15(+5.70%)
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.