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 (%)
Nov 30, 2017 4.168 4.515 4.168 4.238 220,863 -0.04(-1.04%)
Nov 29, 2017 4.336 4.658 4.211 4.283 297,294 -0.03(-0.62%)
Nov 28, 2017 4.194 4.372 4.194 4.310 154,959 +0.08(+1.90%)
Nov 27, 2017 3.970 4.363 3.970 4.229 554,342 +0.29(+7.48%)
Nov 24, 2017 3.721 4.015 3.658 3.935 258,159 +0.29(+7.82%)
Nov 22, 2017 3.721 3.739 3.605 3.649 107,813 -0.05(-1.45%)
Nov 21, 2017 3.721 3.881 3.676 3.703 185,506 -0.04(-1.19%)
Nov 20, 2017 3.747 3.837 3.712 3.747 209,892 -0.01(-0.24%)
Nov 17, 2017 3.747 3.823 3.676 3.756 279,691 +0.09(+2.43%)
Nov 16, 2017 3.569 3.839 3.569 3.667 256,270 +0.11(+3.01%)
Nov 15, 2017 3.569 3.756 3.399 3.560 416,699 -0.10(-2.68%)
Nov 14, 2017 3.801 3.890 3.623 3.658 366,831 -0.18(-4.65%)
Nov 13, 2017 3.792 3.953 3.578 3.837 637,300 +0.01(+0.23%)
Nov 10, 2017 4.122 4.256 3.774 3.828 672,567 -0.42(-9.87%)
Nov 09, 2017 5.086 5.176 4.113 4.247 636,205 -1.11(-20.67%)
Nov 08, 2017 5.291 5.504 5.220 5.353 84,925 +0.15(+2.92%)
Nov 07, 2017 5.336 5.398 5.202 5.202 31,911 -0.13(-2.51%)
Nov 06, 2017 5.523 5.594 5.246 5.336 75,152 -0.10(-1.81%)
Nov 03, 2017 5.532 5.577 5.505 5.434 80,457 -0.01(-0.16%)
Nov 02, 2017 5.336 5.684 5.327 5.443 117,034 +0.05(+0.99%)
Nov 01, 2017 5.184 5.514 5.149 5.389 172,457 +0.16(+3.07%)
Oct 31, 2017 5.157 5.273 5.041 5.229 91,737 +0.11(+2.09%)
Oct 30, 2017 5.264 5.344 5.023 5.121 89,914 -0.16(-3.04%)
Oct 27, 2017 5.381 5.478 5.255 5.282 118,513 -0.08(-1.50%)
Oct 26, 2017 5.461 5.461 5.353 5.362 56,167 -0.10(-1.80%)
Oct 25, 2017 5.487 5.719 5.398 5.461 60,799 -0.04(-0.81%)
Oct 24, 2017 5.715 5.715 5.469 5.505 55,909 -0.03(-0.48%)
Oct 23, 2017 5.666 5.835 5.478 5.532 75,649 -0.10(-1.74%)
Oct 20, 2017 5.478 5.724 5.478 5.630 64,127 +0.18(+3.27%)
Oct 19, 2017 5.398 5.541 5.380 5.452 263,767 +0.03(+0.49%)
Oct 18, 2017 5.585 5.620 5.327 5.425 180,318 -0.16(-2.88%)
Oct 17, 2017 5.764 5.764 5.381 5.585 49,443 +0.20(+3.64%)
Oct 16, 2017 5.684 5.701 5.353 5.389 58,834 -0.15(-2.74%)
Oct 13, 2017 5.693 5.719 5.523 5.541 71,929 -0.12(-2.05%)
Oct 12, 2017 5.675 5.791 5.612 5.657 56,217 -0.08(-1.40%)
Oct 11, 2017 5.568 5.826 5.514 5.737 73,603 +0.14(+2.55%)
Oct 10, 2017 5.791 5.817 5.478 5.594 78,969 -0.21(-3.69%)
Oct 09, 2017 5.862 5.871 5.755 5.809 59,629 -0.10(-1.66%)
Oct 06, 2017 6.032 6.139 5.898 5.907 75,076 -0.20(-3.22%)
Oct 05, 2017 6.156 6.174 6.063 6.103 90,047 +0.04(+0.59%)
Oct 04, 2017 6.121 6.201 6.049 6.067 94,826 -0.04(-0.73%)
Oct 03, 2017 6.130 6.201 6.067 6.112 64,536 -0.05(-0.87%)
Oct 02, 2017 5.942 6.201 5.916 6.165 138,642 +0.25(+4.22%)
Sep 29, 2017 6.005 6.156 5.737 5.916 203,919 -0.10(-1.63%)
Sep 28, 2017 6.067 6.156 5.898 6.014 174,987 -0.12(-1.89%)
Sep 27, 2017 6.032 6.278 5.907 6.130 124,703 +0.04(+0.73%)
Sep 26, 2017 6.246 6.308 6.049 6.085 91,148 -0.12(-1.87%)
Sep 25, 2017 6.112 6.299 6.112 6.201 128,943 +0.12(+2.06%)
Sep 22, 2017 5.969 6.326 5.947 6.076 159,753 +0.04(+0.59%)
Sep 21, 2017 6.130 6.174 5.960 6.040 69,297 -0.11(-1.74%)
Sep 20, 2017 6.174 6.299 5.804 6.148 123,903 +0.13(+2.23%)
Sep 19, 2017 6.121 6.264 5.835 6.014 46,880 -0.09(-1.46%)
Sep 18, 2017 6.165 6.290 6.067 6.103 112,113 -0.12(-1.87%)
Sep 15, 2017 6.308 6.308 6.174 6.219 225,798 -0.12(-1.83%)
Sep 14, 2017 6.460 6.460 6.206 6.335 79,866 -0.01(-0.14%)
Sep 13, 2017 6.272 6.620 6.165 6.344 120,184 +0.12(+1.86%)
Sep 12, 2017 6.469 6.555 6.210 6.228 109,584 -0.28(-4.25%)
Sep 11, 2017 6.692 7.067 6.478 6.504 142,968 -0.05(-0.82%)
Sep 08, 2017 6.701 6.861 6.487 6.558 235,992 -0.13(-2.00%)
Sep 07, 2017 6.736 7.013 6.647 6.692 192,641 -0.08(-1.19%)
Sep 06, 2017 6.852 7.102 6.719 6.772 136,616 -0.08(-1.17%)
Sep 05, 2017 6.933 7.120 6.701 6.852 162,975 -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