Financial News

Ramaco Resources Inc (NQ: METC )

10.15 +0.10 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.636 7.771 7.520 7.559 330,934 -0.03(-0.44%)
Aug 30, 2023 7.573 7.687 7.478 7.592 236,152 +0.03(+0.38%)
Aug 29, 2023 7.440 7.649 7.375 7.564 170,709 +0.14(+1.92%)
Aug 28, 2023 7.402 7.516 7.317 7.421 278,524 +0.07(+0.90%)
Aug 25, 2023 7.554 7.573 7.260 7.355 351,348 -0.13(-1.77%)
Aug 24, 2023 7.554 7.649 7.469 7.488 259,962 -0.14(-1.87%)
Aug 23, 2023 7.602 7.649 7.507 7.630 219,498 +0.03(+0.37%)
Aug 22, 2023 7.554 7.611 7.459 7.602 216,810 +0.09(+1.14%)
Aug 21, 2023 7.668 7.706 7.433 7.516 196,685 -0.12(-1.61%)
Aug 18, 2023 7.592 7.692 7.464 7.640 231,244 -0.04(-0.49%)
Aug 17, 2023 7.744 7.858 7.668 7.678 234,274 -0.03(-0.37%)
Aug 16, 2023 7.611 7.858 7.611 7.706 267,995 +0.06(+0.74%)
Aug 15, 2023 7.820 7.844 7.583 7.649 362,717 -0.21(-2.66%)
Aug 14, 2023 7.801 7.915 7.616 7.858 364,923 +0.09(+1.22%)
Aug 11, 2023 7.706 7.858 7.507 7.763 407,219 +0.09(+1.24%)
Aug 10, 2023 7.763 7.885 7.592 7.668 649,052 -0.07(-0.92%)
Aug 09, 2023 7.877 8.086 7.640 7.739 983,026 -1.07(-12.12%)
Aug 08, 2023 8.636 8.949 8.437 8.807 405,828 +0.03(+0.32%)
Aug 07, 2023 8.551 8.911 8.489 8.779 393,926 +0.34(+4.05%)
Aug 04, 2023 8.456 8.589 8.418 8.437 290,154 -0.01(-0.17%)
Aug 03, 2023 8.513 8.513 8.266 8.451 286,360 -0.07(-0.84%)
Aug 02, 2023 8.693 8.693 8.475 8.522 213,910 -0.22(-2.50%)
Aug 01, 2023 8.693 8.873 8.646 8.741 218,429 +0.01(+0.11%)
Jul 31, 2023 8.551 8.940 8.551 8.731 481,568 +0.21(+2.45%)
Jul 28, 2023 8.494 8.589 8.399 8.522 176,792 +0.05(+0.56%)
Jul 27, 2023 8.513 8.560 8.389 8.475 205,106 -0.09(-1.00%)
Jul 26, 2023 8.731 8.769 8.442 8.560 299,514 -0.24(-2.70%)
Jul 25, 2023 8.779 8.940 8.698 8.798 289,772 +0.03(+0.38%)
Jul 24, 2023 8.342 8.864 8.285 8.764 228,027 +0.44(+5.30%)
Jul 21, 2023 8.257 8.418 8.162 8.323 348,278 +0.06(+0.69%)
Jul 20, 2023 8.399 8.399 8.067 8.266 411,498 -0.11(-1.36%)
Jul 19, 2023 8.589 8.722 8.337 8.380 404,451 -0.22(-2.54%)
Jul 18, 2023 8.057 8.788 8.038 8.598 600,719 +0.55(+6.84%)
Jul 17, 2023 7.924 8.152 7.924 8.048 475,701 +0.03(+0.36%)
Jul 14, 2023 8.295 8.380 7.849 8.019 429,294 -0.31(-3.76%)
Jul 13, 2023 8.342 8.522 8.257 8.333 397,316 +0.08(+0.92%)
Jul 12, 2023 8.627 8.693 8.228 8.257 380,491 -0.28(-3.33%)
Jul 11, 2023 8.617 8.684 8.361 8.541 477,150 -0.08(-0.88%)
Jul 10, 2023 8.456 8.798 8.427 8.617 257,528 +0.10(+1.17%)
Jul 07, 2023 8.162 8.665 8.057 8.518 500,221 +0.37(+4.48%)
Jul 06, 2023 8.200 8.247 7.943 8.152 367,580 -0.10(-1.26%)
Jul 05, 2023 8.209 8.684 8.057 8.257 656,772 +0.15(+1.87%)
Jul 03, 2023 8.067 8.247 8.011 8.105 216,303 +0.09(+1.18%)
Jun 30, 2023 8.076 8.152 7.877 8.010 336,775 +0.01(+0.12%)
Jun 29, 2023 7.687 8.029 7.640 8.000 312,713 +0.31(+4.07%)
Jun 28, 2023 7.830 7.830 7.526 7.687 382,059 -0.12(-1.58%)
Jun 27, 2023 7.754 8.038 7.488 7.811 560,211 +0.09(+1.11%)
Jun 26, 2023 8.171 8.295 7.640 7.725 521,888 -0.41(-5.02%)
Jun 23, 2023 7.621 8.608 7.621 8.133 1,321,463 +0.47(+6.06%)
Jun 22, 2023 7.365 7.668 7.184 7.668 478,285 -1.40(-15.48%)
Jun 21, 2023 8.987 9.139 8.828 9.073 323,155 +0.04(+0.42%)
Jun 20, 2023 8.503 9.223 8.370 9.035 575,061 +0.48(+5.66%)
Jun 16, 2023 8.399 8.608 8.361 8.551 456,287 +0.16(+1.92%)
Jun 15, 2023 8.190 8.446 8.057 8.389 327,892 -1.07(-11.29%)
May 08, 2023 9.467 9.645 9.110 9.457 635,358 +0.15(+1.61%)
May 05, 2023 8.051 9.317 7.953 9.307 1,145,898 +1.54(+19.78%)
May 04, 2023 7.798 8.145 7.301 7.770 1,564,110 +0.83(+12.03%)
May 03, 2023 7.039 7.292 6.936 6.936 350,846 -0.15(-2.12%)
May 02, 2023 7.367 7.414 6.969 7.086 545,732 -0.28(-3.82%)
May 01, 2023 7.667 7.686 7.320 7.367 396,903 -0.25(-3.32%)
Apr 28, 2023 7.667 7.728 7.526 7.620 273,296 -0.09(-1.21%)
Apr 27, 2023 7.601 7.864 7.442 7.714 345,674 +0.09(+1.23%)
Apr 26, 2023 7.658 7.826 7.577 7.620 309,869 +0.00(+0.00%)
Apr 25, 2023 7.817 7.817 7.545 7.620 398,197 -0.34(-4.24%)
Apr 24, 2023 7.826 7.995 7.667 7.957 303,152 +0.11(+1.43%)
Apr 21, 2023 8.061 8.075 7.676 7.845 523,036 -0.26(-3.24%)
Apr 20, 2023 8.154 8.276 8.023 8.107 374,412 -0.15(-1.82%)
Apr 19, 2023 8.257 8.295 8.093 8.257 253,170 -0.06(-0.68%)
Apr 18, 2023 8.389 8.464 8.192 8.314 235,739 -0.04(-0.45%)
Apr 17, 2023 8.248 8.445 8.240 8.351 420,270 +0.16(+1.94%)
Apr 14, 2023 8.332 8.473 7.986 8.192 316,346 -0.14(-1.69%)
Apr 13, 2023 8.145 8.417 8.098 8.332 461,741 +0.23(+2.89%)
Apr 12, 2023 8.136 8.295 7.957 8.098 256,806 +0.02(+0.23%)
Apr 11, 2023 8.079 8.211 8.023 8.079 271,474 +0.11(+1.41%)
Apr 10, 2023 8.061 8.192 7.948 7.967 192,834 -0.09(-1.16%)
Apr 06, 2023 8.201 8.225 8.014 8.061 228,876 -0.09(-1.15%)
Apr 05, 2023 8.211 8.211 7.920 8.154 287,169 -0.13(-1.53%)
Apr 04, 2023 8.351 8.482 8.182 8.281 325,032 -0.10(-1.17%)
Apr 03, 2023 8.426 8.436 8.079 8.379 371,753 +0.12(+1.48%)
Mar 31, 2023 8.248 8.398 8.199 8.257 333,611 +0.05(+0.57%)
Mar 30, 2023 8.276 8.332 8.103 8.211 411,781 +0.01(+0.11%)
Mar 29, 2023 8.370 8.407 8.159 8.201 302,584 -0.06(-0.68%)
Mar 28, 2023 8.192 8.445 8.145 8.257 390,198 +0.07(+0.92%)
Mar 27, 2023 8.164 8.257 7.929 8.182 275,234 +0.14(+1.75%)
Mar 24, 2023 7.714 8.051 7.611 8.042 303,987 +0.22(+2.88%)
Mar 23, 2023 7.948 8.182 7.751 7.817 378,248 -0.09(-1.18%)
Mar 22, 2023 8.229 8.249 7.911 7.911 605,166 -0.25(-3.10%)
Mar 21, 2023 7.957 8.239 7.911 8.164 854,117 +0.31(+3.94%)
Mar 20, 2023 8.032 8.173 7.845 7.854 234,467 -0.10(-1.30%)
Mar 17, 2023 8.032 8.182 7.873 7.957 483,470 -0.16(-1.96%)
Mar 16, 2023 7.957 8.276 7.808 8.117 457,218 +0.05(+0.58%)
Mar 15, 2023 8.614 8.614 7.967 8.070 960,569 -0.79(-8.89%)
Mar 14, 2023 9.054 9.223 8.679 8.857 455,471 -0.01(-0.11%)
Mar 13, 2023 8.857 9.223 8.801 8.867 547,657 -0.32(-3.47%)
Mar 10, 2023 8.857 9.467 8.857 9.185 639,748 +0.26(+2.94%)
Mar 09, 2023 9.335 9.837 8.895 8.923 887,167 -0.41(-4.42%)
Mar 08, 2023 9.345 9.532 9.279 9.335 424,913 +0.04(+0.45%)
Mar 07, 2023 9.504 9.588 9.213 9.293 420,356 -0.28(-2.89%)
Mar 06, 2023 10.18 10.23 9.486 9.570 488,417 -0.61(-5.98%)
Mar 03, 2023 9.841 10.28 9.785 10.18 640,244 +0.38(+3.92%)
Mar 02, 2023 9.607 9.837 9.504 9.795 337,238 +0.13(+1.36%)
Mar 01, 2023 9.392 9.785 9.349 9.663 316,490 +0.34(+3.62%)
Feb 28, 2023 9.260 9.532 9.157 9.326 344,085 +0.07(+0.76%)
Feb 27, 2023 8.969 9.274 8.922 9.256 265,695 +0.42(+4.71%)
Feb 24, 2023 9.052 9.057 8.668 8.839 372,812 -0.24(-2.65%)
Feb 23, 2023 9.293 9.469 8.922 9.080 462,703 -0.16(-1.70%)
Feb 22, 2023 9.256 9.404 9.163 9.237 501,620 -0.08(-0.89%)
Feb 21, 2023 9.774 9.931 9.191 9.320 502,807 -0.50(-5.09%)
Feb 17, 2023 10.02 10.02 9.649 9.820 397,302 -0.20(-2.03%)
Feb 16, 2023 9.422 10.25 9.376 10.02 694,246 +0.45(+4.74%)
Feb 15, 2023 9.413 9.603 9.339 9.570 269,361 +0.01(+0.10%)
Feb 14, 2023 8.996 9.630 8.858 9.561 478,446 +0.45(+4.98%)
Feb 13, 2023 9.413 9.422 9.089 9.108 317,008 -0.29(-3.05%)
Feb 10, 2023 9.219 9.427 8.969 9.394 285,510 +0.19(+2.11%)
Feb 09, 2023 9.330 9.357 9.094 9.200 266,096 -0.06(-0.70%)
Feb 08, 2023 9.496 9.496 9.209 9.265 322,873 -0.23(-2.44%)
Feb 07, 2023 9.394 9.561 9.182 9.496 267,342 +0.12(+1.28%)
Feb 06, 2023 9.580 9.691 9.283 9.376 331,118 -0.28(-2.88%)
Feb 03, 2023 9.700 9.941 9.580 9.654 379,174 -0.04(-0.38%)
Feb 02, 2023 9.718 9.839 9.531 9.691 438,429 -0.04(-0.38%)
Feb 01, 2023 9.663 9.774 9.413 9.728 310,418 +0.07(+0.77%)
Jan 31, 2023 9.617 9.846 9.561 9.654 236,577 +0.01(+0.10%)
Jan 30, 2023 9.394 9.681 9.228 9.644 224,904 +0.23(+2.46%)
Jan 27, 2023 9.626 9.728 9.367 9.413 274,153 -0.14(-1.45%)
Jan 26, 2023 9.792 9.996 9.047 9.552 480,665 -0.15(-1.53%)
Jan 25, 2023 9.820 9.876 9.441 9.700 414,510 -0.07(-0.76%)
Jan 24, 2023 9.654 9.811 9.492 9.774 254,987 +0.10(+1.05%)
Jan 23, 2023 9.867 9.987 9.533 9.672 278,440 -0.08(-0.85%)
Jan 20, 2023 9.644 9.839 9.469 9.755 301,034 +0.19(+2.03%)
Jan 19, 2023 9.172 9.580 8.932 9.561 525,613 +0.25(+2.68%)
Jan 18, 2023 9.302 9.663 9.283 9.311 662,773 +0.10(+1.11%)
Jan 17, 2023 8.691 9.270 8.691 9.209 523,572 +0.53(+6.08%)
Jan 13, 2023 8.534 8.728 8.395 8.682 212,280 +0.11(+1.30%)
Jan 12, 2023 8.460 8.765 8.349 8.571 387,354 +0.27(+3.23%)
Jan 11, 2023 8.478 8.568 8.173 8.302 299,649 -0.05(-0.55%)
Jan 10, 2023 8.497 8.566 8.200 8.349 288,029 -0.06(-0.66%)
Jan 09, 2023 8.552 8.719 8.372 8.404 401,848 -0.09(-1.09%)
Jan 06, 2023 8.191 8.645 8.191 8.497 379,769 +0.38(+4.68%)
Jan 05, 2023 8.006 8.173 7.923 8.117 303,403 +0.15(+1.86%)
Jan 04, 2023 7.775 8.020 7.516 7.969 309,448 +0.17(+2.14%)
Jan 03, 2023 8.136 8.191 7.691 7.802 595,436 -0.33(-4.10%)
Dec 30, 2022 8.062 8.196 8.006 8.136 373,471 +0.04(+0.46%)
Dec 29, 2022 7.969 8.191 7.969 8.099 305,527 +0.16(+1.98%)
Dec 28, 2022 8.589 8.589 7.812 7.941 488,542 -0.68(-7.84%)
Dec 27, 2022 8.580 8.673 8.450 8.617 232,494 +0.08(+0.98%)
Dec 23, 2022 8.506 8.737 8.478 8.534 187,146 +0.06(+0.66%)
Dec 22, 2022 8.321 8.506 8.173 8.478 374,767 +0.16(+1.89%)
Dec 21, 2022 8.210 8.404 8.099 8.321 275,497 +0.21(+2.63%)
Dec 20, 2022 8.062 8.386 8.062 8.108 393,715 +0.06(+0.69%)
Dec 19, 2022 8.154 8.228 7.951 8.052 578,240 -0.08(-1.02%)
Dec 16, 2022 8.238 8.515 8.043 8.136 664,042 -0.16(-1.90%)
Dec 15, 2022 8.099 8.404 7.964 8.293 526,426 +0.15(+1.82%)
Dec 14, 2022 8.376 8.427 8.080 8.145 337,080 -0.23(-2.76%)
Dec 13, 2022 8.441 8.598 8.163 8.376 1,041,853 +0.18(+2.14%)
Dec 12, 2022 8.275 8.275 7.932 8.200 871,553 -0.13(-1.56%)
Dec 09, 2022 8.534 8.561 8.006 8.330 1,038,800 -0.19(-2.28%)
Dec 08, 2022 10.30 10.40 8.416 8.524 1,917,440 -1.65(-16.20%)
Dec 07, 2022 10.64 10.64 10.09 10.17 382,675 -0.50(-4.68%)
Dec 06, 2022 10.55 10.80 10.52 10.67 457,688 +0.30(+2.85%)
Dec 05, 2022 10.57 10.85 10.37 10.38 389,617 -0.27(-2.52%)
Dec 02, 2022 10.39 10.83 10.39 10.64 286,599 +0.09(+0.88%)
Dec 01, 2022 10.69 10.78 10.38 10.55 245,432 -0.05(-0.44%)
Nov 30, 2022 10.69 10.83 10.47 10.60 358,040 +0.11(+1.09%)
Nov 29, 2022 10.21 10.65 10.10 10.48 479,620 +0.50(+5.05%)
Nov 28, 2022 10.11 10.34 9.879 9.980 332,922 -0.37(-3.54%)
Nov 25, 2022 10.24 10.47 10.10 10.35 191,515 +0.07(+0.71%)
Nov 23, 2022 10.15 10.43 10.05 10.27 302,823 +0.08(+0.81%)
Nov 22, 2022 10.06 10.41 9.852 10.19 746,211 +0.25(+2.49%)
Nov 21, 2022 9.714 9.957 9.494 9.943 386,480 +0.21(+2.17%)
Nov 18, 2022 9.980 9.980 9.522 9.732 393,066 -0.17(-1.76%)
Nov 17, 2022 9.778 9.939 9.540 9.906 477,333 -0.11(-1.10%)
Nov 16, 2022 9.760 10.25 9.595 10.02 519,931 +0.18(+1.86%)
Nov 15, 2022 9.677 9.906 9.407 9.833 445,261 +0.17(+1.80%)
Nov 14, 2022 9.705 9.980 9.487 9.659 384,536 -0.16(-1.68%)
Nov 11, 2022 9.943 10.15 9.512 9.824 582,650 +0.16(+1.61%)
Nov 10, 2022 9.842 9.842 9.169 9.668 781,323 +0.39(+4.25%)
Nov 09, 2022 10.36 10.49 9.183 9.274 1,098,916 -1.04(-10.04%)
Nov 08, 2022 10.26 10.54 9.714 10.31 1,594,703 -1.13(-9.86%)
Nov 07, 2022 11.24 11.74 10.86 11.44 620,017 +0.27(+2.38%)
Nov 04, 2022 10.58 11.27 10.58 11.17 725,728 +0.89(+8.65%)
Nov 03, 2022 10.15 10.57 10.11 10.28 364,627 +0.02(+0.18%)
Nov 02, 2022 10.53 10.74 10.23 10.26 284,265 -0.31(-2.95%)
Nov 01, 2022 10.64 10.67 10.21 10.58 406,974 +0.23(+2.21%)
Oct 31, 2022 10.13 10.57 10.13 10.35 420,579 +0.12(+1.16%)
Oct 28, 2022 11.34 11.40 9.815 10.23 1,305,023 -0.43(-4.04%)
Oct 27, 2022 10.23 10.83 9.943 10.66 688,813 +0.51(+5.06%)
Oct 26, 2022 10.37 10.43 10.03 10.14 446,460 -0.16(-1.60%)
Oct 25, 2022 10.13 10.41 10.03 10.31 329,854 +0.13(+1.26%)
Oct 24, 2022 10.16 10.23 9.659 10.18 367,166 -0.04(-0.36%)
Oct 21, 2022 9.595 10.26 9.501 10.22 563,846 +0.71(+7.52%)
Oct 20, 2022 9.879 10.05 9.467 9.503 304,163 -0.26(-2.63%)
Oct 19, 2022 10.16 10.32 9.522 9.760 459,687 -0.44(-4.31%)
Oct 18, 2022 10.45 10.47 10.05 10.20 565,095 -0.13(-1.24%)
Oct 17, 2022 9.906 10.36 9.824 10.33 831,560 +0.67(+6.93%)
Oct 14, 2022 9.677 9.714 9.091 9.659 630,014 -0.05(-0.57%)
Oct 13, 2022 9.384 9.870 9.210 9.714 502,351 +0.19(+2.02%)
Oct 12, 2022 9.384 9.604 9.137 9.522 392,910 +0.08(+0.87%)
Oct 11, 2022 9.375 9.632 9.238 9.439 583,537 -0.19(-2.00%)
Oct 10, 2022 9.705 9.897 9.558 9.632 495,342 +0.08(+0.86%)
Oct 07, 2022 9.723 9.852 9.457 9.549 434,396 -0.27(-2.71%)
Oct 06, 2022 9.238 10.11 9.238 9.815 985,175 +0.51(+5.52%)
Oct 05, 2022 8.917 9.375 8.834 9.302 510,125 +0.27(+2.94%)
Oct 04, 2022 8.908 9.054 8.816 9.036 701,206 +0.23(+2.60%)
Oct 03, 2022 8.733 8.935 8.587 8.807 615,345 +0.38(+4.46%)
Sep 30, 2022 8.413 8.619 8.306 8.431 1,103,195 -0.06(-0.76%)
Sep 29, 2022 8.559 8.596 8.275 8.495 579,345 -0.20(-2.32%)
Sep 28, 2022 8.257 8.843 8.147 8.697 777,874 +0.41(+4.98%)
Sep 27, 2022 8.046 8.330 8.028 8.284 594,923 +0.41(+5.24%)
Sep 26, 2022 7.881 8.211 7.735 7.872 595,098 -0.03(-0.35%)
Sep 23, 2022 8.000 8.097 7.727 7.900 1,005,261 -0.45(-5.38%)
Sep 22, 2022 8.477 8.743 8.262 8.349 705,707 -0.08(-0.98%)
Sep 21, 2022 8.633 8.660 8.376 8.431 715,553 +0.00(+0.00%)
Sep 20, 2022 8.376 8.459 8.138 8.431 541,987 +0.05(+0.66%)
Sep 19, 2022 7.955 8.449 7.955 8.376 594,599 +0.27(+3.28%)
Sep 16, 2022 8.449 8.449 7.991 8.110 1,412,957 -0.24(-2.85%)
Sep 15, 2022 8.880 9.146 8.266 8.349 1,158,472 -0.49(-5.60%)
Sep 14, 2022 8.944 9.155 8.766 8.843 661,551 -0.08(-0.92%)
Sep 13, 2022 9.036 9.357 8.779 8.926 646,788 -0.29(-3.18%)
Sep 12, 2022 9.732 9.870 9.164 9.219 525,370 -0.19(-2.04%)
Sep 09, 2022 9.256 9.595 9.192 9.412 457,474 +0.42(+4.69%)
Sep 08, 2022 9.311 9.375 8.697 8.990 794,362 -0.24(-2.58%)
Sep 07, 2022 9.632 9.636 8.990 9.228 936,586 -0.59(-5.98%)
Sep 06, 2022 9.577 10.12 9.577 9.815 708,021 +0.51(+5.52%)
Sep 02, 2022 9.439 9.448 8.944 9.302 638,134 +0.19(+2.11%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback