Financial News

Ramaco Resources Inc (NQ: METC )

10.22 +0.34 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.65 16.84 16.52 1,708,998 +2.40(+16.99%)
Oct 28, 2021 12.99 14.23 12.99 14.12 609,583 +1.14(+8.76%)
Oct 27, 2021 13.36 14.67 12.71 12.99 876,182 +0.30(+2.38%)
Oct 26, 2021 12.82 12.68 347,541 -0.20(-1.59%)
Oct 25, 2021 13.24 13.47 12.67 12.89 445,732 -0.05(-0.41%)
Oct 22, 2021 12.79 13.13 12.94 259,149 +0.22(+1.75%)
Oct 21, 2021 12.75 12.92 11.79 12.72 512,785 -0.17(-1.31%)
Oct 20, 2021 12.99 13.55 12.23 12.89 434,522 +0.02(+0.14%)
Oct 19, 2021 14.91 15.49 12.68 12.87 1,080,995 -1.80(-12.30%)
Oct 18, 2021 13.42 15.02 13.32 14.67 640,798 +1.17(+8.69%)
Oct 15, 2021 13.39 13.69 13.15 13.50 308,892 +0.36(+2.77%)
Oct 14, 2021 14.67 14.89 13.07 13.14 748,011 -1.08(-7.57%)
Oct 13, 2021 14.09 14.42 13.48 14.21 472,497 +0.11(+0.76%)
Oct 12, 2021 13.28 14.22 13.00 14.11 578,193 +0.89(+6.72%)
Oct 11, 2021 13.64 14.83 13.17 13.22 792,816 -0.43(-3.13%)
Oct 08, 2021 13.07 14.86 13.05 13.64 883,208 +0.82(+6.38%)
Oct 07, 2021 12.73 13.37 12.57 12.83 362,406 +0.32(+2.56%)
Oct 06, 2021 12.51 13.11 11.79 12.51 382,592 -0.04(-0.35%)
Oct 05, 2021 12.78 12.93 12.29 12.55 488,035 -0.12(-0.98%)
Oct 04, 2021 12.46 13.50 12.23 12.67 757,538 +0.20(+1.57%)
Oct 01, 2021 10.92 12.98 10.92 12.48 913,916 +1.54(+14.05%)
Sep 30, 2021 10.73 11.32 10.69 10.94 540,644 +0.28(+2.67%)
Sep 29, 2021 10.94 11.14 10.22 10.66 215,368 -0.22(-2.04%)
Sep 28, 2021 11.04 11.44 10.65 10.88 292,379 -0.20(-1.84%)
Sep 27, 2021 10.19 11.36 9.795 11.08 428,825 +0.90(+8.81%)
Sep 24, 2021 10.35 10.67 10.09 10.19 273,178 -0.27(-2.55%)
Sep 23, 2021 9.901 10.67 9.804 10.45 273,379 +0.60(+6.04%)
Sep 22, 2021 9.084 10.35 9.051 9.857 432,949 +1.00(+11.23%)
Sep 21, 2021 9.306 9.306 8.533 8.861 247,748 -0.44(-4.78%)
Sep 20, 2021 9.030 9.437 8.781 9.306 301,111 -0.27(-2.79%)
Sep 17, 2021 10.19 10.35 9.155 9.572 333,236 -0.53(-5.28%)
Sep 16, 2021 10.33 10.67 9.599 10.11 316,581 -0.56(-5.25%)
Sep 15, 2021 10.08 10.92 9.964 10.67 341,404 +0.70(+7.05%)
Sep 14, 2021 10.48 10.73 9.839 9.964 305,057 -0.27(-2.61%)
Sep 13, 2021 11.63 11.65 9.910 10.23 678,796 -1.34(-11.60%)
Sep 10, 2021 10.96 12.07 10.84 11.57 712,123 +0.75(+6.90%)
Sep 09, 2021 10.25 11.03 10.10 10.83 512,307 +0.56(+5.46%)
Sep 08, 2021 10.37 10.40 9.999 10.27 406,009 -0.09(-0.86%)
Sep 07, 2021 8.808 10.45 8.808 10.35 763,478 +1.64(+18.76%)
Sep 03, 2021 8.577 9.004 8.494 8.719 259,494 +0.14(+1.66%)
Sep 02, 2021 7.857 8.763 7.830 8.577 488,613 +0.72(+9.16%)
Sep 01, 2021 7.910 8.017 7.404 7.857 184,101 -0.13(-1.67%)
Aug 31, 2021 7.688 7.990 7.555 7.990 135,319 +0.21(+2.74%)
Aug 30, 2021 8.177 8.177 7.679 7.777 204,956 -0.31(-3.85%)
Aug 27, 2021 7.573 8.213 7.502 8.088 165,233 +0.57(+7.57%)
Aug 26, 2021 8.088 8.106 7.417 7.519 176,053 -0.50(-6.21%)
Aug 25, 2021 7.688 8.044 7.617 8.017 218,561 +0.36(+4.64%)
Aug 24, 2021 7.608 7.830 7.448 7.662 92,078 +0.10(+1.29%)
Aug 23, 2021 7.439 7.651 7.315 7.564 285,650 +0.27(+3.65%)
Aug 20, 2021 6.737 7.324 6.737 7.297 250,939 +0.56(+8.31%)
Aug 19, 2021 7.457 7.457 6.693 6.737 377,601 -1.13(-14.35%)
Aug 18, 2021 7.928 8.186 7.697 7.866 193,193 -0.16(-1.99%)
Aug 17, 2021 7.937 8.106 7.608 8.026 314,778 +0.04(+0.56%)
Aug 16, 2021 7.910 8.053 7.555 7.981 380,124 -0.18(-2.18%)
Aug 13, 2021 8.284 8.355 8.044 8.159 212,323 -0.13(-1.61%)
Aug 12, 2021 8.399 8.426 7.608 8.293 548,455 -0.06(-0.74%)
Aug 11, 2021 8.381 8.509 8.017 8.355 450,216 +0.20(+2.40%)
Aug 10, 2021 7.777 8.221 7.706 8.159 450,466 +0.41(+5.28%)
Aug 09, 2021 7.377 7.813 7.319 7.750 495,444 +0.45(+6.21%)
Aug 06, 2021 6.915 7.457 6.915 7.297 409,038 +0.31(+4.45%)
Aug 05, 2021 6.933 7.324 6.933 6.986 253,010 +0.05(+0.77%)
Aug 04, 2021 7.048 7.502 6.897 6.933 890,586 -0.07(-1.02%)
Aug 03, 2021 6.222 7.110 6.088 7.004 1,077,565 +1.08(+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