Financial News

Ramaco Resources Inc (NQ: METC )

10.03 +0.11 (+1.11%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.152 4.497 4.152 4.222 221,717 -0.04(-1.04%)
Nov 29, 2017 4.320 4.640 4.195 4.266 298,443 -0.03(-0.62%)
Nov 28, 2017 4.177 4.355 4.177 4.293 155,558 +0.08(+1.90%)
Nov 27, 2017 3.955 4.346 3.955 4.213 556,485 +0.29(+7.48%)
Nov 24, 2017 3.706 4.000 3.644 3.920 259,157 +0.28(+7.82%)
Nov 22, 2017 3.706 3.724 3.591 3.635 108,230 -0.05(-1.45%)
Nov 21, 2017 3.706 3.866 3.662 3.689 186,223 -0.04(-1.19%)
Nov 20, 2017 3.733 3.822 3.697 3.733 210,703 -0.01(-0.24%)
Nov 17, 2017 3.733 3.809 3.662 3.742 280,772 +0.09(+2.43%)
Nov 16, 2017 3.555 3.824 3.555 3.653 257,261 +0.11(+3.01%)
Nov 15, 2017 3.555 3.742 3.386 3.546 418,310 -0.10(-2.68%)
Nov 14, 2017 3.786 3.875 3.609 3.644 368,249 -0.18(-4.65%)
Nov 13, 2017 3.777 3.937 3.564 3.822 639,764 +0.01(+0.23%)
Nov 10, 2017 4.106 4.240 3.760 3.813 675,168 -0.42(-9.87%)
Nov 09, 2017 5.066 5.156 4.097 4.231 638,665 -1.10(-20.67%)
Nov 08, 2017 5.271 5.483 5.200 5.333 85,253 +0.15(+2.92%)
Nov 07, 2017 5.315 5.377 5.182 5.182 32,035 -0.13(-2.51%)
Nov 06, 2017 5.502 5.573 5.226 5.315 75,442 -0.10(-1.81%)
Nov 03, 2017 5.511 5.555 5.484 5.413 80,768 -0.01(-0.16%)
Nov 02, 2017 5.315 5.662 5.306 5.422 117,486 +0.05(+0.99%)
Nov 01, 2017 5.164 5.493 5.129 5.368 173,123 +0.16(+3.07%)
Oct 31, 2017 5.137 5.253 5.022 5.208 92,091 +0.11(+2.09%)
Oct 30, 2017 5.244 5.324 5.004 5.102 90,262 -0.16(-3.04%)
Oct 27, 2017 5.360 5.457 5.235 5.262 118,971 -0.08(-1.50%)
Oct 26, 2017 5.440 5.440 5.333 5.342 56,384 -0.10(-1.80%)
Oct 25, 2017 5.466 5.697 5.377 5.440 61,034 -0.04(-0.81%)
Oct 24, 2017 5.693 5.693 5.448 5.484 56,125 -0.03(-0.48%)
Oct 23, 2017 5.644 5.813 5.457 5.511 75,942 -0.10(-1.74%)
Oct 20, 2017 5.457 5.702 5.457 5.608 64,374 +0.18(+3.27%)
Oct 19, 2017 5.377 5.519 5.360 5.431 264,787 +0.03(+0.49%)
Oct 18, 2017 5.564 5.599 5.306 5.404 181,015 -0.16(-2.88%)
Oct 17, 2017 5.742 5.742 5.360 5.564 49,634 +0.20(+3.64%)
Oct 16, 2017 5.662 5.679 5.333 5.368 59,062 -0.15(-2.74%)
Oct 13, 2017 5.671 5.697 5.502 5.519 72,207 -0.12(-2.05%)
Oct 12, 2017 5.653 5.768 5.591 5.635 56,435 -0.08(-1.40%)
Oct 11, 2017 5.546 5.804 5.493 5.715 73,887 +0.14(+2.55%)
Oct 10, 2017 5.768 5.795 5.457 5.573 79,274 -0.21(-3.69%)
Oct 09, 2017 5.839 5.848 5.733 5.786 59,859 -0.10(-1.66%)
Oct 06, 2017 6.008 6.115 5.875 5.884 75,367 -0.20(-3.22%)
Oct 05, 2017 6.133 6.151 6.039 6.079 90,395 +0.04(+0.59%)
Oct 04, 2017 6.097 6.177 6.026 6.044 95,192 -0.04(-0.73%)
Oct 03, 2017 6.106 6.177 6.044 6.088 64,785 -0.05(-0.87%)
Oct 02, 2017 5.919 6.177 5.893 6.142 139,178 +0.25(+4.22%)
Sep 29, 2017 5.982 6.133 5.715 5.893 204,707 -0.10(-1.63%)
Sep 28, 2017 6.044 6.133 5.875 5.991 175,664 -0.12(-1.89%)
Sep 27, 2017 6.008 6.253 5.884 6.106 125,185 +0.04(+0.73%)
Sep 26, 2017 6.222 6.284 6.026 6.062 91,501 -0.12(-1.87%)
Sep 25, 2017 6.088 6.275 6.088 6.177 129,441 +0.12(+2.06%)
Sep 22, 2017 5.946 6.302 5.924 6.053 160,370 +0.04(+0.59%)
Sep 21, 2017 6.106 6.151 5.937 6.017 69,565 -0.11(-1.74%)
Sep 20, 2017 6.151 6.275 5.782 6.124 124,382 +0.13(+2.23%)
Sep 19, 2017 6.097 6.239 5.813 5.991 47,061 -0.09(-1.46%)
Sep 18, 2017 6.142 6.266 6.044 6.079 112,547 -0.12(-1.87%)
Sep 15, 2017 6.284 6.284 6.151 6.195 226,670 -0.12(-1.83%)
Sep 14, 2017 6.435 6.435 6.182 6.311 80,174 -0.01(-0.14%)
Sep 13, 2017 6.248 6.595 6.142 6.319 120,649 +0.12(+1.86%)
Sep 12, 2017 6.444 6.530 6.186 6.204 110,007 -0.28(-4.25%)
Sep 11, 2017 6.666 7.039 6.453 6.479 143,521 -0.05(-0.82%)
Sep 08, 2017 6.675 6.835 6.462 6.533 236,904 -0.13(-2.00%)
Sep 07, 2017 6.710 6.986 6.622 6.666 193,385 -0.08(-1.19%)
Sep 06, 2017 6.826 7.075 6.693 6.746 137,144 -0.08(-1.17%)
Sep 05, 2017 6.906 7.093 6.675 6.826 163,605 -0.13(-1.92%)
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