Financial News

Ramaco Resources Inc (NQ: METC )

10.22 +0.34 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.77 11.36 10.73 10.98 538,562 +0.29(+2.67%)
Sep 29, 2021 10.98 11.18 10.26 10.70 214,538 -0.22(-2.04%)
Sep 28, 2021 11.08 11.48 10.69 10.92 291,253 -0.21(-1.84%)
Sep 27, 2021 10.23 11.40 9.833 11.13 427,174 +0.90(+8.81%)
Sep 24, 2021 10.39 10.71 10.13 10.23 272,126 -0.27(-2.55%)
Sep 23, 2021 9.940 10.71 9.841 10.49 272,326 +0.60(+6.04%)
Sep 22, 2021 9.119 10.39 9.086 9.895 431,282 +1.00(+11.23%)
Sep 21, 2021 9.342 9.342 8.566 8.896 246,794 -0.45(-4.78%)
Sep 20, 2021 9.065 9.473 8.815 9.342 299,951 -0.27(-2.79%)
Sep 17, 2021 10.23 10.39 9.190 9.609 331,952 -0.54(-5.28%)
Sep 16, 2021 10.37 10.71 9.636 10.14 315,362 -0.56(-5.25%)
Sep 15, 2021 10.12 10.97 10.00 10.71 340,089 +0.70(+7.05%)
Sep 14, 2021 10.52 10.78 9.877 10.00 303,883 -0.27(-2.61%)
Sep 13, 2021 11.68 11.70 9.949 10.27 676,182 -1.35(-11.60%)
Sep 10, 2021 11.00 12.12 10.89 11.62 709,380 +0.75(+6.90%)
Sep 09, 2021 10.29 11.07 10.13 10.87 510,334 +0.56(+5.45%)
Sep 08, 2021 10.41 10.44 10.04 10.31 404,446 -0.09(-0.86%)
Sep 07, 2021 8.842 10.49 8.842 10.39 760,538 +1.64(+18.76%)
Sep 03, 2021 8.610 9.038 8.527 8.753 258,495 +0.14(+1.66%)
Sep 02, 2021 7.887 8.797 7.861 8.610 486,732 +0.72(+9.16%)
Sep 01, 2021 7.941 8.048 7.432 7.887 183,392 -0.13(-1.67%)
Aug 31, 2021 7.718 8.021 7.584 8.021 134,798 +0.21(+2.74%)
Aug 30, 2021 8.209 8.209 7.709 7.807 204,167 -0.31(-3.85%)
Aug 27, 2021 7.602 8.245 7.531 8.119 164,597 +0.57(+7.56%)
Aug 26, 2021 8.119 8.137 7.446 7.548 175,375 -0.50(-6.21%)
Aug 25, 2021 7.718 8.075 7.647 8.048 217,719 +0.36(+4.64%)
Aug 24, 2021 7.638 7.861 7.477 7.691 91,723 +0.10(+1.29%)
Aug 23, 2021 7.468 7.681 7.343 7.593 284,550 +0.27(+3.65%)
Aug 20, 2021 6.763 7.352 6.763 7.325 249,972 +0.56(+8.31%)
Aug 19, 2021 7.486 7.486 6.719 6.763 376,146 -1.13(-14.35%)
Aug 18, 2021 7.959 8.218 7.727 7.896 192,449 -0.16(-1.99%)
Aug 17, 2021 7.968 8.137 7.638 8.057 313,566 +0.04(+0.56%)
Aug 16, 2021 7.941 8.084 7.584 8.012 378,660 -0.18(-2.18%)
Aug 13, 2021 8.316 8.387 8.075 8.191 211,505 -0.13(-1.61%)
Aug 12, 2021 8.432 8.458 7.638 8.325 546,343 -0.06(-0.74%)
Aug 11, 2021 8.414 8.542 8.048 8.387 448,482 +0.20(+2.40%)
Aug 10, 2021 7.807 8.253 7.736 8.191 448,731 +0.41(+5.28%)
Aug 09, 2021 7.406 7.843 7.348 7.780 493,536 +0.46(+6.21%)
Aug 06, 2021 6.942 7.486 6.942 7.325 407,463 +0.31(+4.45%)
Aug 05, 2021 6.960 7.352 6.960 7.013 252,036 +0.05(+0.77%)
Aug 04, 2021 7.075 7.531 6.924 6.960 887,157 -0.07(-1.02%)
Aug 03, 2021 6.246 7.138 6.112 7.031 1,073,415 +1.09(+18.32%)
Aug 02, 2021 5.880 6.121 5.804 5.942 236,682 +0.08(+1.37%)
Jul 30, 2021 5.996 6.023 5.746 5.862 90,901 -0.04(-0.61%)
Jul 29, 2021 5.755 5.969 5.714 5.898 117,281 +0.21(+3.61%)
Jul 28, 2021 5.755 5.800 5.693 5.693 94,049 -0.05(-0.93%)
Jul 27, 2021 5.782 5.800 5.505 5.746 223,067 -0.01(-0.16%)
Jul 26, 2021 5.353 5.791 5.336 5.755 206,607 +0.40(+7.50%)
Jul 23, 2021 5.345 5.443 5.229 5.353 96,712 +0.01(+0.17%)
Jul 22, 2021 5.282 5.443 5.130 5.345 176,971 +0.07(+1.35%)
Jul 21, 2021 5.068 5.407 5.059 5.273 157,131 +0.20(+3.87%)
Jul 20, 2021 4.961 5.104 4.876 5.077 106,640 +0.14(+2.89%)
Jul 19, 2021 4.916 5.121 4.827 4.934 254,802 -0.13(-2.64%)
Jul 16, 2021 5.264 5.264 5.010 5.068 166,665 -0.17(-3.24%)
Jul 15, 2021 5.282 5.398 5.139 5.237 144,350 -0.04(-0.84%)
Jul 14, 2021 5.193 5.514 5.193 5.282 249,291 +0.17(+3.32%)
Jul 13, 2021 5.353 5.398 5.113 5.113 211,103 -0.24(-4.50%)
Jul 12, 2021 5.023 5.353 5.005 5.353 155,181 +0.29(+5.82%)
Jul 09, 2021 4.997 5.157 4.907 5.059 67,800 +0.13(+2.72%)
Jul 08, 2021 4.916 5.050 4.720 4.925 173,669 -0.26(-4.99%)
Jul 07, 2021 5.068 5.220 5.041 5.184 73,245 +0.14(+2.83%)
Jul 06, 2021 5.068 5.309 4.943 5.041 111,190 -0.02(-0.35%)
Jul 02, 2021 4.916 5.068 4.854 5.059 78,577 +0.15(+3.09%)
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