Financial News

Ramaco Resources Inc (NQ: METC )

12.23 -0.35 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.688 2.824 2.643 2.724 294,351 +0.07(+2.72%)
Aug 28, 2020 2.652 2.661 2.580 2.652 94,884 +0.04(+1.38%)
Aug 27, 2020 2.616 2.634 2.508 2.616 62,384 +0.03(+1.05%)
Aug 26, 2020 2.661 2.670 2.517 2.589 107,004 -0.02(-0.69%)
Aug 25, 2020 2.589 2.607 2.409 2.607 132,450 +0.05(+2.12%)
Aug 24, 2020 2.508 2.580 2.454 2.553 133,619 +0.03(+1.07%)
Aug 21, 2020 2.833 2.859 2.481 2.526 292,192 -0.23(-8.50%)
Aug 20, 2020 2.508 2.824 2.427 2.761 518,638 +0.41(+17.69%)
Aug 19, 2020 2.291 2.400 2.264 2.346 96,437 +0.05(+1.96%)
Aug 18, 2020 2.300 2.328 2.237 2.300 67,145 +0.03(+1.19%)
Aug 17, 2020 2.328 2.418 2.273 2.273 77,756 -0.07(-3.08%)
Aug 14, 2020 2.264 2.382 2.264 2.346 76,151 +0.06(+2.77%)
Aug 13, 2020 2.282 2.300 2.255 2.282 29,184 -0.02(-0.78%)
Aug 12, 2020 2.328 2.346 2.264 2.300 27,839 -0.01(-0.39%)
Aug 11, 2020 2.346 2.382 2.300 2.309 50,617 +0.00(+0.00%)
Aug 10, 2020 2.129 2.364 2.129 2.309 87,770 +0.12(+5.35%)
Aug 07, 2020 2.030 2.228 2.030 2.192 119,603 +0.16(+8.00%)
Aug 06, 2020 2.075 2.075 1.976 2.030 44,683 -0.01(-0.44%)
Aug 05, 2020 2.021 2.066 2.021 2.039 49,670 +0.01(+0.44%)
Aug 04, 2020 1.994 2.048 1.985 2.030 73,095 +0.05(+2.74%)
Aug 03, 2020 2.003 2.048 1.949 1.976 36,427 -0.03(-1.35%)
Jul 31, 2020 2.075 2.075 1.985 2.003 55,312 -0.10(-4.72%)
Jul 30, 2020 2.111 2.120 2.021 2.102 84,365 -0.02(-0.85%)
Jul 29, 2020 2.030 2.129 2.030 2.120 37,853 +0.06(+3.07%)
Jul 28, 2020 2.075 2.093 2.021 2.057 41,450 -0.02(-0.87%)
Jul 27, 2020 2.147 2.174 2.048 2.075 38,277 -0.09(-4.17%)
Jul 24, 2020 2.120 2.192 2.057 2.165 22,169 +0.03(+1.27%)
Jul 23, 2020 2.075 2.192 2.021 2.138 78,207 +0.12(+5.80%)
Jul 22, 2020 2.030 2.118 2.003 2.021 45,605 -0.00(-0.22%)
Jul 21, 2020 2.138 2.183 2.021 2.025 117,432 -0.09(-4.47%)
Jul 20, 2020 2.183 2.183 2.093 2.120 59,953 +0.06(+3.07%)
Jul 17, 2020 2.138 2.237 2.048 2.057 63,071 -0.08(-3.80%)
Jul 16, 2020 2.165 2.210 2.084 2.138 39,638 +0.00(+0.00%)
Jul 15, 2020 2.102 2.156 2.057 2.138 71,440 +0.04(+1.72%)
Jul 14, 2020 2.219 2.219 2.012 2.102 127,238 -0.13(-5.67%)
Jul 13, 2020 2.147 2.391 2.030 2.228 183,861 +0.08(+3.78%)
Jul 10, 2020 1.985 2.165 1.958 2.147 66,508 +0.18(+9.17%)
Jul 09, 2020 1.985 2.075 1.922 1.967 70,136 -0.01(-0.46%)
Jul 08, 2020 2.012 2.046 1.953 1.976 40,997 -0.05(-2.23%)
Jul 07, 2020 2.165 2.192 2.003 2.021 142,422 -0.19(-8.57%)
Jul 06, 2020 2.039 2.237 2.021 2.210 219,585 +0.23(+11.36%)
Jul 02, 2020 1.985 2.003 1.967 1.985 107,632 +0.03(+1.38%)
Jul 01, 2020 1.949 1.985 1.922 1.958 96,915 +0.03(+1.40%)
Jun 30, 2020 1.904 1.949 1.876 1.931 79,755 +0.03(+1.42%)
Jun 29, 2020 1.904 1.940 1.858 1.904 149,534 +0.01(+0.48%)
Jun 26, 2020 1.876 1.922 1.759 1.895 1,164,557 +0.03(+1.45%)
Jun 25, 2020 1.849 1.949 1.804 1.867 331,521 -0.04(-1.90%)
Jun 24, 2020 1.940 1.940 1.822 1.904 215,446 -0.05(-2.31%)
Jun 23, 2020 2.003 2.021 1.940 1.949 97,326 -0.02(-0.92%)
Jun 22, 2020 2.012 2.039 1.949 1.967 127,442 -0.02(-0.91%)
Jun 19, 2020 2.066 2.084 1.967 1.985 116,278 -0.03(-1.35%)
Jun 18, 2020 2.030 2.066 1.967 2.012 107,195 -0.03(-1.33%)
Jun 17, 2020 2.165 2.165 2.030 2.039 106,509 -0.13(-5.83%)
Jun 16, 2020 2.246 2.373 2.138 2.165 165,927 -0.03(-1.23%)
Jun 15, 2020 2.075 2.219 1.958 2.192 162,674 +0.01(+0.41%)
Jun 12, 2020 2.165 2.229 1.940 2.183 224,243 +0.07(+3.42%)
Jun 11, 2020 2.346 2.391 2.075 2.111 274,063 -0.31(-12.69%)
Jun 10, 2020 2.589 2.598 2.409 2.418 139,147 -0.16(-6.29%)
Jun 09, 2020 2.616 2.625 2.490 2.580 93,645 -0.06(-2.39%)
Jun 08, 2020 2.634 2.788 2.544 2.643 246,057 +0.06(+2.45%)
Jun 05, 2020 2.472 2.661 2.418 2.580 199,635 +0.17(+7.12%)
Jun 04, 2020 2.481 2.526 2.364 2.409 93,558 -0.05(-1.84%)
Jun 03, 2020 2.454 2.643 2.418 2.454 111,581 +0.02(+0.74%)
Jun 02, 2020 2.634 2.634 2.391 2.436 113,905 -0.08(-3.23%)
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