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

Ramaco Resources Inc (NQ: METC )

12.77 +0.07 (+0.55%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Aug 31, 2018 7.172 7.172 7.172 0 +0.17(+2.45%)
Aug 30, 2018 6.992 7.073 6.766 7.001 149,541 -0.09(-1.27%)
Aug 29, 2018 7.289 7.389 7.037 7.091 372,455 -0.58(-7.53%)
Aug 28, 2018 7.758 7.921 7.470 7.668 134,292 -0.14(-1.85%)
Aug 27, 2018 7.894 7.915 7.623 7.813 213,009 +0.04(+0.46%)
Aug 24, 2018 7.605 8.065 7.506 7.776 256,499 +0.29(+3.86%)
Aug 23, 2018 7.226 7.515 7.222 7.488 68,750 +0.24(+3.36%)
Aug 22, 2018 7.208 7.307 7.136 7.244 106,528 +0.04(+0.50%)
Aug 21, 2018 7.046 7.334 7.046 7.208 181,773 +0.28(+4.04%)
Aug 20, 2018 7.109 7.118 6.775 6.928 248,432 +0.16(+2.33%)
Aug 17, 2018 6.495 6.784 6.495 6.771 202,073 +0.32(+4.97%)
Aug 16, 2018 6.270 6.488 6.243 6.450 205,070 +0.23(+3.62%)
Aug 15, 2018 6.180 6.270 6.044 6.225 142,896 +0.05(+0.88%)
Aug 14, 2018 6.486 7.058 5.954 6.171 434,834 -0.49(-7.32%)
Aug 13, 2018 7.073 7.073 6.536 6.658 29,111 -0.36(-5.14%)
Aug 10, 2018 6.550 7.055 6.532 7.019 98,210 +0.42(+6.43%)
Aug 09, 2018 6.631 6.730 6.504 6.595 39,954 +0.03(+0.41%)
Aug 08, 2018 5.936 6.667 5.900 6.568 92,089 +0.59(+9.80%)
Aug 07, 2018 6.315 6.315 5.846 5.981 229,219 +0.34(+6.08%)
Aug 06, 2018 5.548 5.845 5.548 5.638 91,073 -0.01(-0.16%)
Aug 03, 2018 5.702 5.864 5.647 5.647 55,866 -0.26(-4.43%)
Aug 02, 2018 5.819 5.927 5.747 5.909 99,656 +0.05(+0.77%)
Aug 01, 2018 5.864 5.999 5.729 5.864 38,727 -0.03(-0.46%)
Jul 31, 2018 5.936 5.968 5.864 5.891 58,028 -0.04(-0.61%)
Jul 30, 2018 5.927 6.095 5.882 5.927 23,725 +0.00(+0.00%)
Jul 27, 2018 6.108 6.108 5.828 5.927 35,692 -0.18(-2.95%)
Jul 26, 2018 6.270 5.918 6.108 49,104 +0.15(+2.58%)
Jul 25, 2018 5.909 5.981 5.801 5.954 25,899 +0.05(+0.76%)
Jul 24, 2018 5.918 6.026 5.783 5.909 144,859 +0.04(+0.61%)
Jul 23, 2018 5.855 5.945 5.810 5.873 66,171 +0.03(+0.46%)
Jul 20, 2018 5.927 5.945 5.810 5.846 87,883 -0.12(-1.97%)
Jul 19, 2018 6.044 6.098 5.927 5.963 26,879 -0.13(-2.07%)
Jul 18, 2018 5.901 6.135 5.855 6.089 29,301 +0.21(+3.53%)
Jul 17, 2018 5.729 5.918 5.729 5.882 100,297 +0.15(+2.68%)
Jul 16, 2018 5.981 6.098 5.611 5.729 58,109 -0.28(-4.65%)
Jul 13, 2018 5.873 6.135 5.873 6.008 124,069 +0.12(+1.99%)
Jul 12, 2018 5.954 6.026 5.665 5.891 344,219 -0.09(-1.51%)
Jul 11, 2018 6.062 6.089 5.602 5.981 259,641 -0.10(-1.63%)
Jul 10, 2018 6.080 6.162 5.963 6.080 165,329 +0.01(+0.15%)
Jul 09, 2018 6.216 6.216 5.954 6.071 84,520 -0.11(-1.75%)
Jul 06, 2018 6.207 6.225 6.071 6.180 58,586 -0.03(-0.44%)
Jul 05, 2018 6.207 6.243 5.602 6.207 211,825 -0.04(-0.58%)
Jul 03, 2018 6.243 6.243 6.243 0 +0.00(+0.00%)
Jul 02, 2018 6.261 6.432 6.180 6.243 121,334 -0.04(-0.57%)
Jun 29, 2018 6.468 6.577 6.207 6.279 219,362 -0.14(-2.11%)
Jun 28, 2018 6.315 6.568 6.315 6.414 69,483 +0.06(+0.99%)
Jun 27, 2018 6.820 6.928 6.315 6.351 209,518 -0.43(-6.38%)
Jun 26, 2018 6.892 7.077 6.766 6.784 71,581 -0.11(-1.57%)
Jun 25, 2018 7.668 7.704 6.785 6.892 69,840 -0.75(-9.80%)
Jun 22, 2018 7.452 7.668 7.380 7.641 277,802 +0.22(+2.92%)
Jun 21, 2018 7.452 7.614 7.384 7.425 93,031 -0.05(-0.60%)
Jun 20, 2018 7.425 7.497 7.312 7.470 28,558 +0.08(+1.10%)
Jun 19, 2018 7.425 7.425 7.055 7.389 49,087 -0.06(-0.85%)
Jun 18, 2018 7.533 7.632 7.343 7.452 98,749 -0.08(-1.08%)
Jun 15, 2018 7.641 7.289 7.533 77,716 -0.01(-0.12%)
Jun 14, 2018 7.362 7.578 7.307 7.542 60,506 +0.21(+2.83%)
Jun 13, 2018 7.271 7.416 7.172 7.334 90,580 +0.04(+0.49%)
Jun 12, 2018 7.208 7.542 7.172 7.298 50,106 +0.13(+1.76%)
Jun 11, 2018 7.082 7.217 7.082 7.172 62,738 +0.08(+1.15%)
Jun 08, 2018 7.587 7.587 7.037 7.091 50,232 -0.49(-6.43%)
Jun 07, 2018 7.488 7.641 7.226 7.578 63,524 +0.11(+1.45%)
Jun 06, 2018 7.488 7.641 7.407 7.470 70,428 +0.05(+0.73%)
Jun 05, 2018 7.037 7.578 6.775 7.416 238,723 +0.36(+5.12%)
Jun 04, 2018 7.298 7.443 6.856 7.055 52,837 -0.23(-3.10%)
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.