Financial News

Ramaco Resources Inc (NQ: METC )

9.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.164 3.182 3.120 3.155 26,335 -0.03(-0.84%)
Oct 30, 2019 3.182 3.360 3.155 3.182 71,679 +0.00(+0.00%)
Oct 29, 2019 3.235 3.271 3.111 3.182 110,905 -0.06(-1.92%)
Oct 28, 2019 3.200 3.377 3.200 3.244 63,128 -0.04(-1.08%)
Oct 25, 2019 3.211 3.342 3.175 3.280 17,326 +0.11(+3.36%)
Oct 24, 2019 3.253 3.266 3.129 3.173 18,837 -0.07(-2.19%)
Oct 23, 2019 3.289 3.289 3.155 3.244 33,110 -0.03(-0.82%)
Oct 22, 2019 3.324 3.342 3.200 3.271 60,494 -0.05(-1.60%)
Oct 21, 2019 3.200 3.422 3.177 3.324 146,572 +0.13(+4.18%)
Oct 18, 2019 3.146 3.209 3.075 3.191 20,926 +0.00(+0.00%)
Oct 17, 2019 3.084 3.200 3.084 3.191 25,331 +0.12(+3.76%)
Oct 16, 2019 3.137 3.191 3.066 3.075 35,432 -0.07(-2.26%)
Oct 15, 2019 3.155 3.244 3.129 3.146 34,136 -0.04(-1.39%)
Oct 14, 2019 3.209 3.244 3.135 3.191 38,370 -0.02(-0.55%)
Oct 11, 2019 3.066 3.315 2.998 3.209 58,842 +0.20(+6.80%)
Oct 10, 2019 2.986 3.058 2.853 3.004 64,891 +0.04(+1.20%)
Oct 09, 2019 2.986 3.120 2.948 2.969 35,793 +0.07(+2.45%)
Oct 08, 2019 3.120 3.163 2.889 2.898 84,235 -0.29(-9.19%)
Oct 07, 2019 3.235 3.312 3.173 3.191 49,681 +0.02(+0.56%)
Oct 04, 2019 3.200 3.209 3.084 3.173 24,077 -0.02(-0.56%)
Oct 03, 2019 3.194 3.306 3.120 3.191 16,882 -0.04(-1.10%)
Oct 02, 2019 3.075 3.244 2.995 3.226 88,033 +0.11(+3.42%)
Oct 01, 2019 3.324 3.409 3.075 3.120 84,099 -0.20(-6.02%)
Sep 30, 2019 3.377 3.466 3.315 3.320 99,032 -0.08(-2.23%)
Sep 27, 2019 3.377 3.457 3.342 3.395 20,251 +0.04(+1.06%)
Sep 26, 2019 3.395 3.466 3.336 3.360 27,432 -0.02(-0.53%)
Sep 25, 2019 3.342 3.484 3.315 3.377 139,002 +0.04(+1.06%)
Sep 24, 2019 3.555 3.564 3.333 3.342 55,448 -0.20(-5.76%)
Sep 23, 2019 3.422 3.555 3.385 3.546 71,522 +0.12(+3.37%)
Sep 20, 2019 3.564 3.626 3.431 3.431 149,976 -0.17(-4.69%)
Sep 19, 2019 3.697 3.706 3.466 3.600 66,726 -0.10(-2.64%)
Sep 18, 2019 3.857 3.857 3.600 3.697 80,241 -0.19(-4.81%)
Sep 17, 2019 4.062 4.062 3.831 3.884 68,455 -0.20(-4.79%)
Sep 16, 2019 4.248 4.275 4.044 4.080 61,602 -0.12(-2.75%)
Sep 13, 2019 4.231 4.337 4.115 4.195 48,154 +0.01(+0.21%)
Sep 12, 2019 4.355 4.355 4.017 4.186 75,892 -0.24(-5.42%)
Sep 11, 2019 4.408 4.453 4.186 4.426 117,091 +0.05(+1.22%)
Sep 10, 2019 4.071 4.400 4.071 4.373 110,587 +0.30(+7.42%)
Sep 09, 2019 3.964 4.186 3.929 4.071 115,487 +0.15(+3.85%)
Sep 06, 2019 3.875 3.929 3.796 3.920 49,616 +0.11(+2.80%)
Sep 05, 2019 3.840 3.937 3.751 3.813 55,637 +0.04(+1.18%)
Sep 04, 2019 3.786 3.929 3.742 3.769 56,436 +0.04(+0.95%)
Sep 03, 2019 3.777 3.866 3.675 3.733 73,849 -0.05(-1.41%)
Aug 30, 2019 3.920 4.000 3.742 3.786 50,179 -0.10(-2.52%)
Aug 29, 2019 3.573 3.911 3.573 3.884 75,060 +0.36(+10.08%)
Aug 28, 2019 3.644 3.831 3.457 3.529 81,264 -0.11(-2.93%)
Aug 27, 2019 3.795 3.937 3.377 3.635 123,522 -0.14(-3.76%)
Aug 26, 2019 3.297 3.795 3.297 3.777 111,169 +0.46(+13.94%)
Aug 23, 2019 3.609 3.804 3.280 3.315 149,976 -0.36(-9.69%)
Aug 22, 2019 3.564 3.697 3.520 3.671 102,045 +0.08(+2.23%)
Aug 21, 2019 3.360 3.609 3.351 3.591 122,173 +0.24(+7.16%)
Aug 20, 2019 3.306 3.369 3.191 3.351 64,794 +0.04(+1.07%)
Aug 19, 2019 3.475 3.502 3.231 3.315 92,844 -0.12(-3.62%)
Aug 16, 2019 2.871 3.466 2.862 3.440 200,155 +0.60(+21.32%)
Aug 15, 2019 2.880 3.003 2.702 2.835 190,856 -0.06(-2.15%)
Aug 14, 2019 3.253 3.280 2.675 2.898 232,563 -0.44(-13.30%)
Aug 13, 2019 3.173 3.369 3.173 3.342 125,382 +0.13(+4.16%)
Aug 12, 2019 3.155 3.235 3.129 3.209 101,321 +0.02(+0.56%)
Aug 09, 2019 3.324 3.422 3.111 3.191 173,940 -0.13(-4.01%)
Aug 08, 2019 3.324 3.431 3.297 3.324 216,066 +0.00(+0.00%)
Aug 07, 2019 3.377 3.382 3.244 3.324 151,758 -0.07(-2.09%)
Aug 06, 2019 3.484 3.644 3.289 3.395 223,528 -0.20(-5.68%)
Aug 05, 2019 3.875 3.911 3.555 3.600 115,923 -0.36(-8.99%)
Aug 02, 2019 3.946 3.991 3.866 3.955 64,130 +0.16(+4.22%)
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