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 (%)
Oct 29, 2021 15.71 16.91 16.59 1,702,417 +2.41(+16.99%)
Oct 28, 2021 13.04 14.28 13.04 14.18 607,236 +1.14(+8.76%)
Oct 27, 2021 13.41 14.72 12.76 13.04 872,807 +0.30(+2.38%)
Oct 26, 2021 12.87 12.73 346,203 -0.21(-1.59%)
Oct 25, 2021 13.29 13.53 12.71 12.94 444,016 -0.05(-0.41%)
Oct 22, 2021 12.84 13.18 12.99 258,151 +0.22(+1.75%)
Oct 21, 2021 12.79 12.97 11.84 12.77 510,810 -0.17(-1.31%)
Oct 20, 2021 13.04 13.60 12.28 12.94 432,848 +0.02(+0.14%)
Oct 19, 2021 14.97 15.55 12.73 12.92 1,076,832 -1.81(-12.30%)
Oct 18, 2021 13.47 15.08 13.37 14.73 638,330 +1.18(+8.69%)
Oct 15, 2021 13.45 13.74 13.20 13.55 307,702 +0.37(+2.77%)
Oct 14, 2021 14.72 14.95 13.12 13.19 745,131 -1.08(-7.57%)
Oct 13, 2021 14.14 14.47 13.54 14.27 470,678 +0.11(+0.76%)
Oct 12, 2021 13.33 14.28 13.05 14.16 575,966 +0.89(+6.72%)
Oct 11, 2021 13.70 14.89 13.22 13.27 789,763 -0.43(-3.13%)
Oct 08, 2021 13.12 14.92 13.10 13.70 879,807 +0.82(+6.38%)
Oct 07, 2021 12.78 13.42 12.62 12.88 361,010 +0.32(+2.56%)
Oct 06, 2021 12.56 13.16 11.84 12.55 381,118 -0.04(-0.35%)
Oct 05, 2021 12.83 12.98 12.34 12.60 486,156 -0.12(-0.98%)
Oct 04, 2021 12.51 13.55 12.28 12.72 754,621 +0.20(+1.57%)
Oct 01, 2021 10.97 13.03 10.97 12.53 910,397 +1.54(+14.05%)
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%)
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