Financial News

Ramaco Resources Inc (NQ: METC )

16.84 +0.29 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.193 3.193 3.104 3.104 16,637 -0.04(-1.16%)
Nov 27, 2019 3.222 3.449 3.113 3.140 156,675 -0.08(-2.54%)
Nov 26, 2019 3.104 3.422 3.104 3.222 190,442 +0.14(+4.41%)
Nov 25, 2019 2.913 3.104 2.913 3.086 37,655 +0.16(+5.59%)
Nov 22, 2019 3.022 3.050 2.895 2.923 35,257 +0.00(+0.00%)
Nov 21, 2019 2.932 3.013 2.814 2.923 38,594 +0.01(+0.31%)
Nov 20, 2019 2.832 2.995 2.814 2.913 64,223 +0.07(+2.56%)
Nov 19, 2019 2.859 2.877 2.759 2.841 45,452 -0.02(-0.64%)
Nov 18, 2019 2.895 2.950 2.786 2.859 39,878 -0.03(-0.94%)
Nov 15, 2019 2.895 2.950 2.886 2.886 38,342 +0.02(+0.63%)
Nov 14, 2019 3.059 3.122 2.841 2.868 62,682 -0.20(-6.51%)
Nov 13, 2019 3.086 3.113 2.991 3.068 85,585 -0.06(-2.03%)
Nov 12, 2019 3.168 3.168 3.086 3.131 45,256 -0.01(-0.29%)
Nov 11, 2019 3.313 3.322 3.095 3.140 41,737 -0.22(-6.49%)
Nov 08, 2019 3.104 3.358 3.041 3.358 33,604 +0.21(+6.63%)
Nov 07, 2019 3.240 3.267 2.940 3.149 88,553 -0.09(-2.80%)
Nov 06, 2019 3.358 3.394 3.086 3.240 116,108 -0.34(-9.39%)
Nov 05, 2019 3.503 3.787 3.503 3.576 62,064 +0.11(+3.14%)
Nov 04, 2019 3.376 3.485 3.376 3.467 38,871 +0.11(+3.24%)
Nov 01, 2019 3.286 3.422 3.258 3.358 32,282 +0.14(+4.23%)
Oct 31, 2019 3.231 3.249 3.186 3.222 25,789 -0.03(-0.84%)
Oct 30, 2019 3.249 3.431 3.222 3.249 70,194 +0.00(+0.00%)
Oct 29, 2019 3.304 3.340 3.177 3.249 108,608 -0.06(-1.92%)
Oct 28, 2019 3.267 3.449 3.267 3.313 61,820 -0.04(-1.08%)
Oct 25, 2019 3.279 3.413 3.242 3.349 16,967 +0.11(+3.36%)
Oct 24, 2019 3.322 3.335 3.195 3.240 18,447 -0.07(-2.19%)
Oct 23, 2019 3.358 3.358 3.222 3.313 32,424 -0.03(-0.82%)
Oct 22, 2019 3.394 3.413 3.267 3.340 59,241 -0.05(-1.60%)
Oct 21, 2019 3.267 3.494 3.245 3.394 143,536 +0.14(+4.18%)
Oct 18, 2019 3.213 3.276 3.140 3.258 20,493 +0.00(+0.00%)
Oct 17, 2019 3.149 3.267 3.149 3.258 24,806 +0.12(+3.76%)
Oct 16, 2019 3.204 3.258 3.131 3.140 34,698 -0.07(-2.26%)
Oct 15, 2019 3.222 3.313 3.195 3.213 33,429 -0.05(-1.39%)
Oct 14, 2019 3.276 3.313 3.202 3.258 37,575 -0.02(-0.55%)
Oct 11, 2019 3.131 3.385 3.062 3.276 57,623 +0.21(+6.80%)
Oct 10, 2019 3.050 3.122 2.913 3.068 63,547 +0.04(+1.20%)
Oct 09, 2019 3.050 3.186 3.011 3.031 35,052 +0.07(+2.45%)
Oct 08, 2019 3.186 3.230 2.950 2.959 82,490 -0.30(-9.19%)
Oct 07, 2019 3.304 3.382 3.240 3.258 48,651 +0.02(+0.56%)
Oct 04, 2019 3.267 3.276 3.149 3.240 23,578 -0.02(-0.56%)
Oct 03, 2019 3.262 3.376 3.186 3.258 16,532 -0.04(-1.10%)
Oct 02, 2019 3.140 3.313 3.059 3.295 86,209 +0.11(+3.42%)
Oct 01, 2019 3.394 3.481 3.140 3.186 82,356 -0.20(-6.02%)
Sep 30, 2019 3.449 3.540 3.385 3.390 96,980 -0.08(-2.22%)
Sep 27, 2019 3.449 3.531 3.413 3.467 19,832 +0.04(+1.06%)
Sep 26, 2019 3.467 3.540 3.407 3.431 26,863 -0.02(-0.53%)
Sep 25, 2019 3.413 3.558 3.385 3.449 136,123 +0.04(+1.06%)
Sep 24, 2019 3.630 3.640 3.404 3.413 54,299 -0.21(-5.76%)
Sep 23, 2019 3.494 3.630 3.457 3.621 70,041 +0.12(+3.37%)
Sep 20, 2019 3.640 3.703 3.503 3.503 146,869 -0.17(-4.69%)
Sep 19, 2019 3.776 3.785 3.540 3.676 65,344 -0.10(-2.64%)
Sep 18, 2019 3.939 3.939 3.676 3.776 78,578 -0.19(-4.81%)
Sep 17, 2019 4.148 4.148 3.912 3.966 67,037 -0.20(-4.79%)
Sep 16, 2019 4.338 4.366 4.130 4.166 60,326 -0.12(-2.75%)
Sep 13, 2019 4.320 4.429 4.202 4.284 47,156 +0.01(+0.21%)
Sep 12, 2019 4.447 4.447 4.102 4.275 74,320 -0.25(-5.42%)
Sep 11, 2019 4.502 4.547 4.275 4.520 114,665 +0.05(+1.22%)
Sep 10, 2019 4.157 4.493 4.157 4.465 108,296 +0.31(+7.42%)
Sep 09, 2019 4.048 4.275 4.012 4.157 113,094 +0.15(+3.86%)
Sep 06, 2019 3.957 4.012 3.876 4.003 48,589 +0.11(+2.80%)
Sep 05, 2019 3.921 4.021 3.830 3.894 54,484 +0.05(+1.18%)
Sep 04, 2019 3.866 4.012 3.821 3.848 55,267 +0.04(+0.95%)
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