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 3.205 3.205 3.116 3.116 16,573 -0.04(-1.16%)
Nov 27, 2019 3.234 3.462 3.125 3.152 156,071 -0.08(-2.54%)
Nov 26, 2019 3.116 3.435 3.116 3.234 189,709 +0.14(+4.41%)
Nov 25, 2019 2.925 3.116 2.925 3.098 37,510 +0.16(+5.59%)
Nov 22, 2019 3.034 3.061 2.906 2.934 35,121 +0.00(+0.00%)
Nov 21, 2019 2.943 3.025 2.824 2.934 38,446 +0.01(+0.31%)
Nov 20, 2019 2.843 3.007 2.824 2.925 63,976 +0.07(+2.56%)
Nov 19, 2019 2.870 2.888 2.770 2.852 45,277 -0.02(-0.64%)
Nov 18, 2019 2.906 2.961 2.797 2.870 39,724 -0.03(-0.94%)
Nov 15, 2019 2.906 2.961 2.897 2.897 38,194 +0.02(+0.63%)
Nov 14, 2019 3.070 3.134 2.852 2.879 62,440 -0.20(-6.51%)
Nov 13, 2019 3.098 3.125 3.002 3.080 85,255 -0.06(-2.03%)
Nov 12, 2019 3.180 3.180 3.098 3.143 45,081 -0.01(-0.29%)
Nov 11, 2019 3.326 3.335 3.107 3.152 41,576 -0.22(-6.49%)
Nov 08, 2019 3.116 3.371 3.052 3.371 33,475 +0.21(+6.63%)
Nov 07, 2019 3.253 3.280 2.951 3.162 88,212 -0.09(-2.80%)
Nov 06, 2019 3.371 3.408 3.098 3.253 115,660 -0.34(-9.39%)
Nov 05, 2019 3.517 3.801 3.517 3.590 61,825 +0.11(+3.14%)
Nov 04, 2019 3.389 3.499 3.389 3.480 38,721 +0.11(+3.24%)
Nov 01, 2019 3.298 3.435 3.271 3.371 32,158 +0.14(+4.23%)
Oct 31, 2019 3.244 3.262 3.198 3.234 25,690 -0.03(-0.84%)
Oct 30, 2019 3.262 3.444 3.234 3.262 69,923 +0.00(+0.00%)
Oct 29, 2019 3.316 3.353 3.189 3.262 108,189 -0.06(-1.92%)
Oct 28, 2019 3.280 3.462 3.280 3.326 61,582 -0.04(-1.08%)
Oct 25, 2019 3.291 3.426 3.255 3.362 16,902 +0.11(+3.36%)
Oct 24, 2019 3.335 3.348 3.207 3.253 18,376 -0.07(-2.19%)
Oct 23, 2019 3.371 3.371 3.234 3.326 32,299 -0.03(-0.82%)
Oct 22, 2019 3.408 3.426 3.280 3.353 59,013 -0.05(-1.60%)
Oct 21, 2019 3.280 3.508 3.257 3.408 142,983 +0.14(+4.18%)
Oct 18, 2019 3.225 3.289 3.153 3.271 20,414 +0.00(+0.00%)
Oct 17, 2019 3.162 3.280 3.162 3.271 24,711 +0.12(+3.76%)
Oct 16, 2019 3.216 3.271 3.143 3.152 34,565 -0.07(-2.26%)
Oct 15, 2019 3.234 3.326 3.207 3.225 33,300 -0.05(-1.39%)
Oct 14, 2019 3.289 3.326 3.214 3.271 37,430 -0.02(-0.55%)
Oct 11, 2019 3.143 3.398 3.074 3.289 57,401 +0.21(+6.80%)
Oct 10, 2019 3.061 3.134 2.925 3.080 63,302 +0.04(+1.20%)
Oct 09, 2019 3.061 3.198 3.022 3.043 34,917 +0.07(+2.45%)
Oct 08, 2019 3.198 3.242 2.961 2.970 82,172 -0.30(-9.19%)
Oct 07, 2019 3.316 3.395 3.253 3.271 48,464 +0.02(+0.56%)
Oct 04, 2019 3.280 3.289 3.162 3.253 23,487 -0.02(-0.56%)
Oct 03, 2019 3.274 3.389 3.198 3.271 16,468 -0.04(-1.10%)
Oct 02, 2019 3.152 3.326 3.070 3.307 85,877 +0.11(+3.42%)
Oct 01, 2019 3.408 3.494 3.152 3.198 82,039 -0.21(-6.02%)
Sep 30, 2019 3.462 3.553 3.398 3.403 96,607 -0.08(-2.23%)
Sep 27, 2019 3.462 3.544 3.426 3.480 19,755 +0.04(+1.06%)
Sep 26, 2019 3.480 3.553 3.420 3.444 26,760 -0.02(-0.53%)
Sep 25, 2019 3.426 3.572 3.398 3.462 135,599 +0.04(+1.06%)
Sep 24, 2019 3.644 3.654 3.417 3.426 54,090 -0.21(-5.76%)
Sep 23, 2019 3.508 3.644 3.470 3.635 69,771 +0.12(+3.37%)
Sep 20, 2019 3.654 3.717 3.517 3.517 146,303 -0.17(-4.69%)
Sep 19, 2019 3.790 3.799 3.553 3.690 65,092 -0.10(-2.64%)
Sep 18, 2019 3.954 3.954 3.690 3.790 78,276 -0.19(-4.81%)
Sep 17, 2019 4.164 4.164 3.927 3.982 66,779 -0.20(-4.79%)
Sep 16, 2019 4.355 4.382 4.146 4.182 60,094 -0.12(-2.75%)
Sep 13, 2019 4.337 4.446 4.218 4.300 46,975 +0.01(+0.21%)
Sep 12, 2019 4.464 4.464 4.118 4.291 74,034 -0.25(-5.42%)
Sep 11, 2019 4.519 4.565 4.291 4.537 114,224 +0.05(+1.22%)
Sep 10, 2019 4.173 4.510 4.173 4.483 107,879 +0.31(+7.42%)
Sep 09, 2019 4.064 4.291 4.027 4.173 112,659 +0.15(+3.85%)
Sep 06, 2019 3.972 4.027 3.891 4.018 48,401 +0.11(+2.80%)
Sep 05, 2019 3.936 4.036 3.845 3.909 54,274 +0.05(+1.18%)
Sep 04, 2019 3.881 4.027 3.836 3.863 55,054 +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