Financial News

Ramaco Resources Inc (NQ: METC )

7.800 USD -0.080 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.030 8.330 7.600 8.040 137,190 -0.03(-0.37%)
Jan 30, 2018 7.880 8.220 7.880 8.070 129,981 +0.23(+2.93%)
Jan 29, 2018 7.750 7.980 7.410 7.840 72,753 +0.04(+0.51%)
Jan 26, 2018 7.750 7.950 7.450 7.800 93,504 +0.03(+0.39%)
Jan 25, 2018 8.020 8.180 7.700 7.770 77,447 -0.24(-3.00%)
Jan 24, 2018 7.950 8.885 7.656 8.010 402,671 +0.20(+2.56%)
Jan 23, 2018 8.350 8.410 7.690 7.810 202,456 -0.56(-6.69%)
Jan 22, 2018 9.030 9.030 8.010 8.370 216,106 -0.63(-7.00%)
Jan 19, 2018 9.000 9.250 8.780 9.000 335,407 +0.11(+1.24%)
Jan 18, 2018 8.410 9.350 8.260 8.890 475,716 +0.65(+7.89%)
Jan 17, 2018 7.390 8.350 7.320 8.240 225,495 +0.96(+13.19%)
Jan 16, 2018 7.270 7.548 7.111 7.280 97,592 +0.02(+0.28%)
Jan 12, 2018 7.260 7.260 7.260 0 -0.04(-0.55%)
Jan 11, 2018 7.050 7.440 7.050 7.300 112,760 +0.19(+2.67%)
Jan 10, 2018 6.900 7.150 6.780 7.110 81,335 +0.17(+2.45%)
Jan 09, 2018 7.300 7.300 6.648 6.940 129,911 -0.36(-4.93%)
Jan 08, 2018 7.240 7.340 6.915 7.300 108,915 +0.06(+0.83%)
Jan 05, 2018 7.100 7.400 6.960 7.240 178,462 +0.16(+2.26%)
Jan 04, 2018 6.800 7.180 6.780 7.080 126,263 +0.30(+4.42%)
Jan 03, 2018 6.840 6.900 6.470 6.780 148,805 -0.06(-0.88%)
Jan 02, 2018 7.000 7.200 6.800 6.840 107,157 -0.04(-0.58%)
Dec 29, 2017 6.880 6.880 6.880 0 -0.12(-1.71%)
Dec 28, 2017 6.800 7.030 6.750 7.000 113,908 +0.15(+2.19%)
Dec 27, 2017 7.250 7.250 6.740 6.850 222,751 -0.17(-2.42%)
Dec 26, 2017 6.290 7.160 6.280 7.020 258,784 +0.91(+14.89%)
Dec 22, 2017 5.680 6.210 5.620 6.110 142,216 +0.49(+8.72%)
Dec 21, 2017 5.690 6.048 5.540 5.620 53,504 -0.06(-1.06%)
Dec 20, 2017 5.460 5.940 5.410 5.680 117,839 +0.29(+5.38%)
Dec 19, 2017 5.260 5.620 5.210 5.390 96,021 +0.17(+3.26%)
Dec 18, 2017 4.850 5.280 4.850 5.220 75,875 +0.18(+3.57%)
Dec 15, 2017 5.070 5.385 4.930 5.040 132,332 +0.01(+0.20%)
Dec 14, 2017 5.000 5.415 4.990 5.030 95,589 +0.00(+0.00%)
Dec 13, 2017 5.010 5.260 4.930 5.030 101,929 +0.03(+0.60%)
Dec 12, 2017 5.220 5.450 4.920 5.000 93,780 -0.21(-4.03%)
Dec 11, 2017 4.840 5.505 4.840 5.210 116,536 +0.28(+5.68%)
Dec 08, 2017 4.890 4.979 4.810 4.930 56,080 +0.09(+1.86%)
Dec 07, 2017 4.880 4.980 4.800 4.840 155,391 -0.02(-0.41%)
Dec 06, 2017 4.700 4.800 4.700 4.860 224,469 +0.15(+3.18%)
Dec 05, 2017 4.870 4.870 4.690 4.710 182,563 -0.16(-3.29%)
Dec 04, 2017 4.950 5.040 4.820 4.870 102,537 +0.10(+2.10%)
Dec 01, 2017 4.850 5.030 4.720 4.770 204,621 +0.02(+0.42%)
Nov 30, 2017 4.671 5.060 4.671 4.750 197,064 -0.05(-1.04%)
Nov 29, 2017 4.860 5.220 4.720 4.800 265,259 -0.03(-0.62%)
Nov 28, 2017 4.700 4.900 4.700 4.830 138,262 +0.09(+1.90%)
Nov 27, 2017 4.450 4.890 4.450 4.740 494,609 +0.33(+7.48%)
Nov 24, 2017 4.170 4.500 4.100 4.410 230,341 +0.32(+7.82%)
Nov 22, 2017 4.170 4.190 4.040 4.090 96,196 -0.06(-1.45%)
Nov 21, 2017 4.170 4.350 4.120 4.150 165,517 -0.05(-1.19%)
Nov 20, 2017 4.200 4.300 4.160 4.200 187,275 -0.01(-0.24%)
Nov 17, 2017 4.200 4.285 4.120 4.210 249,553 +0.10(+2.43%)
Nov 16, 2017 4.000 4.303 4.000 4.110 228,656 +0.12(+3.01%)
Nov 15, 2017 4.000 4.210 3.810 3.990 371,798 -0.11(-2.68%)
Nov 14, 2017 4.260 4.360 4.060 4.100 327,303 -0.20(-4.65%)
Nov 13, 2017 4.250 4.430 4.010 4.300 568,628 +0.01(+0.23%)
Nov 10, 2017 4.620 4.770 4.230 4.290 600,095 -0.47(-9.87%)
Nov 09, 2017 5.700 5.801 4.610 4.760 567,651 -1.24(-20.67%)
Nov 08, 2017 5.930 6.169 5.850 6.000 75,774 +0.17(+2.92%)
Nov 07, 2017 5.980 6.050 5.830 5.830 28,473 -0.15(-2.51%)
Nov 06, 2017 6.190 6.270 5.880 5.980 67,054 -0.11(-1.81%)
Nov 03, 2017 6.200 6.250 6.170 6.090 71,788 -0.01(-0.16%)
Nov 02, 2017 5.980 6.370 5.970 6.100 104,423 +0.06(+0.99%)
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