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 +0.19 (+1.36%)
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 (%)
May 31, 2018 7.172 7.434 7.172 7.289 88,072 +0.15(+2.15%)
May 30, 2018 7.352 7.425 7.127 7.136 83,608 -0.22(-2.94%)
May 29, 2018 7.073 7.668 6.947 7.352 207,917 +0.33(+4.76%)
May 25, 2018 7.019 7.019 7.019 0 +0.24(+3.60%)
May 24, 2018 7.037 7.109 6.604 6.775 46,461 -0.24(-3.47%)
May 23, 2018 6.766 7.095 6.712 7.019 40,327 +0.12(+1.70%)
May 22, 2018 6.874 7.028 6.784 6.901 30,746 -0.01(-0.13%)
May 21, 2018 6.883 7.010 6.739 6.910 21,955 +0.03(+0.39%)
May 18, 2018 7.055 7.163 6.829 6.883 26,984 -0.14(-1.93%)
May 17, 2018 6.685 7.059 6.649 7.019 88,440 +0.37(+5.56%)
May 16, 2018 6.270 6.676 6.013 6.649 97,003 +0.14(+2.22%)
May 15, 2018 6.838 6.974 6.360 6.504 140,235 -0.16(-2.44%)
May 14, 2018 6.703 7.154 6.604 6.667 87,271 +0.03(+0.41%)
May 11, 2018 6.631 6.947 6.577 6.640 85,293 +0.06(+0.96%)
May 10, 2018 6.369 6.595 5.936 6.577 42,271 +0.17(+2.68%)
May 09, 2018 6.541 6.541 6.297 6.405 32,522 -0.14(-2.20%)
May 08, 2018 6.599 6.599 6.207 6.550 53,122 +0.07(+1.11%)
May 07, 2018 6.441 6.694 6.333 6.477 62,401 +0.02(+0.28%)
May 04, 2018 6.396 6.577 6.396 6.459 59,529 +0.07(+1.13%)
May 03, 2018 6.396 6.441 6.198 6.387 45,470 +0.02(+0.28%)
May 02, 2018 6.243 6.541 5.792 6.369 77,212 +0.11(+1.73%)
May 01, 2018 6.207 6.315 5.873 6.261 72,650 +0.10(+1.61%)
Apr 30, 2018 6.441 6.577 6.126 6.162 82,805 -0.35(-5.40%)
Apr 27, 2018 6.324 6.631 6.207 6.513 33,111 +0.22(+3.44%)
Apr 26, 2018 6.162 6.387 6.126 6.297 59,686 +0.19(+3.10%)
Apr 25, 2018 5.945 6.288 5.792 6.108 61,013 +0.19(+3.20%)
Apr 24, 2018 5.864 6.035 5.738 5.918 95,464 +0.16(+2.82%)
Apr 23, 2018 5.729 6.026 5.638 5.756 179,496 +0.05(+0.79%)
Apr 20, 2018 5.684 5.810 5.620 5.711 49,569 +0.03(+0.48%)
Apr 19, 2018 5.693 5.792 5.584 5.684 58,455 +0.04(+0.64%)
Apr 18, 2018 5.774 5.846 5.602 5.647 121,234 -0.05(-0.79%)
Apr 17, 2018 5.711 5.900 5.620 5.693 122,261 +0.03(+0.48%)
Apr 16, 2018 5.864 5.945 5.602 5.665 43,604 -0.13(-2.18%)
Apr 13, 2018 5.575 5.945 5.548 5.792 52,387 +0.26(+4.73%)
Apr 12, 2018 5.756 6.006 5.467 5.530 60,248 -0.19(-3.31%)
Apr 11, 2018 5.747 5.864 5.647 5.720 85,870 +0.02(+0.32%)
Apr 10, 2018 5.954 6.044 5.656 5.702 164,935 -0.10(-1.71%)
Apr 09, 2018 6.105 6.256 5.720 5.801 101,859 -0.18(-3.02%)
Apr 06, 2018 6.314 6.315 5.855 5.981 90,589 -0.33(-5.29%)
Apr 05, 2018 6.586 6.586 6.243 6.315 26,635 -0.33(-5.02%)
Apr 04, 2018 6.622 6.856 6.622 6.649 57,049 +0.16(+2.50%)
Apr 03, 2018 6.703 6.915 6.468 6.486 48,315 -0.22(-3.23%)
Apr 02, 2018 6.414 6.757 6.324 6.703 59,090 +0.22(+3.34%)
Mar 29, 2018 6.486 6.486 6.486 0 +0.00(+0.00%)
Mar 28, 2018 6.504 6.947 6.098 6.486 21,711 +0.03(+0.42%)
Mar 27, 2018 6.847 6.974 6.396 6.459 79,422 -0.25(-3.76%)
Mar 26, 2018 6.495 6.802 6.387 6.712 56,670 +0.29(+4.49%)
Mar 23, 2018 6.342 6.730 6.342 6.423 51,428 +0.06(+0.99%)
Mar 22, 2018 5.954 6.532 5.756 6.360 52,763 -0.08(-1.26%)
Mar 21, 2018 6.261 6.559 5.828 6.441 42,874 +0.15(+2.44%)
Mar 20, 2018 6.333 6.888 6.171 6.288 55,745 +0.00(+0.00%)
Mar 19, 2018 6.080 6.333 5.945 6.288 65,524 +0.15(+2.50%)
Mar 16, 2018 5.918 6.216 5.575 6.135 65,428 +0.20(+3.34%)
Mar 15, 2018 5.747 5.963 5.566 5.936 40,719 +0.18(+3.13%)
Mar 14, 2018 5.530 5.837 5.530 5.756 53,504 +0.23(+4.25%)
Mar 13, 2018 5.530 5.601 5.431 5.521 47,514 -0.02(-0.33%)
Mar 12, 2018 6.153 6.378 5.467 5.539 135,274 -0.63(-10.23%)
Mar 09, 2018 5.720 6.315 5.693 6.171 52,880 +0.41(+7.04%)
Mar 08, 2018 5.647 5.832 5.647 5.765 37,660 +0.04(+0.63%)
Mar 07, 2018 5.828 5.521 5.729 98,242 +0.15(+2.75%)
Mar 06, 2018 5.954 5.954 5.314 5.575 206,973 -0.34(-5.79%)
Mar 05, 2018 5.972 6.153 5.905 5.918 99,254 -0.02(-0.30%)
Mar 02, 2018 6.153 6.369 5.918 5.936 164,962 -0.28(-4.50%)
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.