Financial News

Ramaco Resources Inc (NQ: METC )

9.880 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.786 6.075 5.777 5.973 242,621 +0.49(+8.91%)
Apr 29, 2019 5.333 5.484 5.280 5.484 73,259 +0.17(+3.18%)
Apr 26, 2019 5.200 5.413 5.146 5.315 83,145 +0.12(+2.22%)
Apr 25, 2019 5.191 5.226 5.084 5.200 19,807 -0.02(-0.34%)
Apr 24, 2019 5.191 5.226 5.059 5.217 26,543 -0.01(-0.17%)
Apr 23, 2019 5.137 5.306 5.137 5.226 28,634 +0.07(+1.38%)
Apr 22, 2019 5.084 5.191 5.057 5.155 19,532 +0.07(+1.40%)
Apr 18, 2019 5.066 5.173 5.013 5.084 18,789 +0.03(+0.53%)
Apr 17, 2019 4.995 5.156 4.995 5.057 38,198 +0.12(+2.34%)
Apr 16, 2019 5.075 5.120 4.933 4.942 36,277 -0.18(-3.47%)
Apr 15, 2019 5.146 5.155 5.057 5.120 34,380 +0.03(+0.52%)
Apr 12, 2019 5.022 5.128 4.968 5.093 62,668 +0.12(+2.32%)
Apr 11, 2019 5.128 5.193 4.960 4.977 47,379 -0.17(-3.28%)
Apr 10, 2019 5.173 5.271 5.097 5.146 50,495 -0.04(-0.69%)
Apr 09, 2019 5.591 5.626 5.164 5.182 146,019 -0.39(-7.02%)
Apr 08, 2019 5.715 5.822 5.564 5.573 135,935 -0.23(-3.98%)
Apr 05, 2019 5.564 5.839 5.546 5.804 154,476 +0.27(+4.82%)
Apr 04, 2019 5.422 5.591 5.413 5.537 135,128 +0.12(+2.13%)
Apr 03, 2019 5.297 5.493 5.111 5.422 121,979 +0.18(+3.39%)
Apr 02, 2019 5.342 5.342 5.075 5.244 113,801 -0.06(-1.17%)
Apr 01, 2019 5.182 5.360 5.146 5.306 103,656 +0.15(+2.93%)
Mar 29, 2019 5.217 5.333 5.128 5.155 53,554 -0.04(-0.85%)
Mar 28, 2019 5.057 5.306 4.960 5.200 99,965 +0.14(+2.81%)
Mar 27, 2019 5.173 5.182 4.906 5.057 133,120 -0.05(-1.04%)
Mar 26, 2019 5.191 5.191 4.791 5.111 374,494 -0.35(-6.35%)
Mar 25, 2019 5.537 5.653 5.386 5.457 40,098 -0.09(-1.60%)
Mar 22, 2019 5.866 5.999 5.546 5.546 104,071 -0.25(-4.29%)
Mar 21, 2019 5.475 6.053 5.475 5.795 68,705 +0.41(+7.59%)
Mar 20, 2019 5.395 5.724 4.888 5.386 187,692 +0.36(+7.07%)
Mar 19, 2019 4.995 5.048 4.853 5.031 99,907 +0.08(+1.62%)
Mar 18, 2019 4.782 5.057 4.720 4.951 107,186 +0.22(+4.70%)
Mar 15, 2019 4.826 4.880 4.702 4.728 53,667 -0.11(-2.21%)
Mar 14, 2019 4.888 4.897 4.817 4.835 76,411 -0.02(-0.37%)
Mar 13, 2019 4.808 5.013 4.577 4.853 37,550 +0.01(+0.18%)
Mar 12, 2019 4.720 4.924 4.702 4.844 48,038 +0.17(+3.61%)
Mar 11, 2019 4.693 4.817 4.484 4.675 43,408 +0.05(+1.15%)
Mar 08, 2019 4.728 4.728 4.533 4.622 31,165 -0.10(-2.07%)
Mar 07, 2019 4.666 4.835 4.542 4.720 65,025 +0.05(+1.14%)
Mar 06, 2019 4.933 4.933 4.453 4.666 114,454 -0.21(-4.37%)
Mar 05, 2019 4.835 4.924 4.764 4.880 32,098 +0.05(+1.11%)
Mar 04, 2019 4.826 4.951 4.755 4.826 40,336 -0.01(-0.18%)
Mar 01, 2019 4.800 4.888 4.800 4.835 53,329 +0.10(+2.06%)
Feb 28, 2019 4.995 5.066 4.711 4.737 59,558 -0.26(-5.16%)
Feb 27, 2019 4.817 5.040 4.817 4.995 41,213 +0.19(+3.88%)
Feb 26, 2019 4.746 4.942 4.711 4.808 118,825 +0.11(+2.27%)
Feb 25, 2019 5.288 5.333 4.471 4.702 284,815 -0.56(-10.64%)
Feb 22, 2019 5.395 5.413 5.244 5.262 49,391 +0.02(+0.34%)
Feb 21, 2019 5.217 5.342 5.208 5.244 29,542 +0.04(+0.68%)
Feb 20, 2019 5.235 5.395 5.164 5.208 112,743 -0.04(-0.68%)
Feb 19, 2019 5.244 5.333 5.191 5.244 54,197 -0.01(-0.17%)
Feb 15, 2019 5.386 5.386 5.200 5.253 81,344 -0.08(-1.50%)
Feb 14, 2019 5.262 5.440 5.226 5.333 18,575 +0.02(+0.33%)
Feb 13, 2019 5.351 5.351 5.280 5.315 21,496 -0.01(-0.17%)
Feb 12, 2019 5.271 5.351 5.208 5.324 31,703 +0.08(+1.53%)
Feb 11, 2019 5.297 5.297 5.191 5.244 50,376 -0.04(-0.84%)
Feb 08, 2019 5.262 5.315 5.217 5.288 105,422 +0.04(+0.85%)
Feb 07, 2019 5.297 5.320 5.164 5.244 60,207 -0.10(-1.83%)
Feb 06, 2019 5.440 5.440 5.297 5.342 36,332 -0.02(-0.33%)
Feb 05, 2019 5.253 5.377 5.253 5.360 33,296 +0.12(+2.20%)
Feb 04, 2019 5.395 5.688 5.244 5.244 86,291 -0.14(-2.64%)
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