Financial News

Ramaco Resources Inc (NQ: METC )

4.130 USD -0.180 (-4.18%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 4.310 4.420 4.130 4.130 77,900 -0.18(-4.18%)
Apr 15, 2021 4.470 4.500 4.300 4.310 17,560 -0.17(-3.79%)
Apr 14, 2021 4.320 4.540 4.320 4.480 54,285 +0.12(+2.75%)
Apr 13, 2021 4.200 4.370 4.180 4.360 37,825 +0.20(+4.81%)
Apr 12, 2021 4.350 4.350 4.110 4.160 63,626 -0.24(-5.45%)
Apr 09, 2021 4.320 4.430 4.260 4.400 26,800 +0.09(+2.09%)
Apr 08, 2021 4.330 4.400 4.250 4.310 38,716 +0.04(+0.94%)
Apr 07, 2021 4.450 4.550 4.270 4.270 39,831 -0.23(-5.11%)
Apr 06, 2021 4.510 4.710 4.460 4.500 65,822 +0.01(+0.22%)
Apr 05, 2021 4.480 4.520 4.410 4.490 40,977 +0.09(+2.05%)
Apr 01, 2021 4.310 4.690 4.230 4.400 50,700 +0.17(+4.02%)
Mar 31, 2021 4.120 4.300 4.000 4.230 37,755 +0.12(+2.92%)
Mar 30, 2021 4.090 4.150 3.990 4.110 19,763 -0.04(-0.96%)
Mar 29, 2021 4.210 4.460 4.150 4.150 44,665 -0.06(-1.43%)
Mar 26, 2021 4.340 4.460 4.160 4.210 73,600 -0.07(-1.64%)
Mar 25, 2021 4.290 4.350 4.012 4.280 82,838 -0.02(-0.47%)
Mar 24, 2021 4.290 4.500 4.290 4.300 46,187 +0.01(+0.23%)
Mar 23, 2021 4.620 4.629 4.170 4.290 112,267 -0.36(-7.74%)
Mar 22, 2021 4.580 4.700 4.510 4.650 55,981 +0.07(+1.53%)
Mar 19, 2021 4.600 4.640 4.530 4.580 49,600 -0.02(-0.43%)
Mar 18, 2021 4.540 4.680 4.500 4.600 105,962 +0.04(+0.88%)
Mar 17, 2021 4.650 4.670 4.510 4.560 44,565 -0.08(-1.72%)
Mar 16, 2021 4.750 4.800 4.570 4.640 46,710 -0.15(-3.13%)
Mar 15, 2021 4.810 4.810 4.640 4.790 54,115 +0.06(+1.27%)
Mar 12, 2021 4.880 5.000 4.670 4.730 49,300 -0.17(-3.47%)
Mar 11, 2021 4.610 5.000 4.610 4.900 123,209 +0.29(+6.29%)
Mar 10, 2021 4.590 4.780 4.500 4.610 66,991 +0.02(+0.44%)
Mar 09, 2021 4.870 4.880 4.500 4.590 107,050 -0.17(-3.57%)
Mar 08, 2021 4.250 4.890 4.250 4.760 143,333 +0.57(+13.60%)
Mar 05, 2021 4.120 4.270 3.910 4.190 147,400 +0.09(+2.20%)
Mar 04, 2021 4.400 4.420 4.000 4.100 248,732 -0.35(-7.87%)
Mar 03, 2021 4.650 4.780 4.450 4.450 79,615 -0.25(-5.32%)
Mar 02, 2021 4.770 4.822 4.650 4.700 19,560 -0.05(-1.05%)
Mar 01, 2021 4.690 4.871 4.520 4.750 114,493 +0.10(+2.15%)
Feb 26, 2021 4.870 4.870 4.500 4.650 73,800 -0.16(-3.33%)
Feb 25, 2021 5.320 5.320 4.750 4.810 214,193 -0.51(-9.59%)
Feb 24, 2021 5.250 5.350 4.910 5.320 224,900 +0.15(+2.90%)
Feb 23, 2021 5.300 5.320 4.800 5.170 231,944 +0.11(+2.17%)
Feb 22, 2021 5.000 5.250 4.800 5.060 319,277 +0.18(+3.69%)
Feb 19, 2021 4.310 5.100 4.310 4.880 494,500 +0.58(+13.49%)
Feb 18, 2021 4.450 4.550 4.110 4.300 229,641 -0.20(-4.44%)
Feb 17, 2021 4.300 4.720 4.300 4.500 221,881 +0.13(+2.97%)
Feb 16, 2021 3.950 4.550 3.900 4.370 513,610 +0.57(+15.00%)
Feb 12, 2021 3.750 3.910 3.670 3.800 155,200 +0.09(+2.43%)
Feb 11, 2021 3.360 3.750 3.350 3.710 150,111 +0.36(+10.75%)
Feb 10, 2021 3.550 3.600 3.300 3.350 105,521 -0.07(-2.05%)
Feb 09, 2021 3.630 3.780 3.420 3.420 135,358 -0.27(-7.32%)
Feb 08, 2021 3.210 3.820 3.150 3.690 268,781 +0.54(+17.14%)
Feb 05, 2021 3.170 3.250 3.125 3.150 47,200 -0.03(-0.94%)
Feb 04, 2021 3.150 3.190 3.080 3.180 34,725 +0.07(+2.25%)
Feb 03, 2021 3.120 3.230 3.105 3.110 47,341 -0.04(-1.27%)
Feb 02, 2021 3.000 3.190 3.000 3.150 87,287 +0.17(+5.70%)
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