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 (%)
Dec 31, 2019 3.066 3.200 2.951 3.182 93,720 +0.10(+3.32%)
Dec 30, 2019 3.058 3.217 3.004 3.080 130,042 +0.01(+0.43%)
Dec 27, 2019 3.040 3.102 2.978 3.066 50,517 +0.03(+0.88%)
Dec 26, 2019 3.004 3.084 2.889 3.040 78,951 +0.08(+2.70%)
Dec 24, 2019 2.809 3.004 2.809 2.960 52,879 +0.12(+4.06%)
Dec 23, 2019 2.791 2.862 2.791 2.844 32,820 +0.05(+1.91%)
Dec 20, 2019 2.898 2.942 2.773 2.791 163,139 -0.04(-1.57%)
Dec 19, 2019 2.871 2.871 2.773 2.835 63,336 +0.01(+0.31%)
Dec 18, 2019 2.773 2.969 2.738 2.826 53,977 +0.07(+2.58%)
Dec 17, 2019 2.853 2.920 2.738 2.755 93,166 -0.14(-4.91%)
Dec 16, 2019 3.040 3.110 2.880 2.898 55,569 -0.15(-4.96%)
Dec 13, 2019 3.111 3.164 3.022 3.049 29,027 -0.10(-3.11%)
Dec 12, 2019 3.111 3.217 3.040 3.146 63,904 +0.04(+1.43%)
Dec 11, 2019 3.075 3.191 3.049 3.102 28,236 +0.00(+0.00%)
Dec 10, 2019 3.120 3.173 3.058 3.102 23,381 -0.10(-3.06%)
Dec 09, 2019 3.209 3.253 3.164 3.200 23,511 -0.01(-0.28%)
Dec 06, 2019 3.066 3.315 3.065 3.209 98,108 +0.20(+6.80%)
Dec 05, 2019 2.986 3.111 2.969 3.004 21,609 +0.06(+2.11%)
Dec 04, 2019 2.933 3.066 2.818 2.942 52,905 +0.06(+2.16%)
Dec 03, 2019 2.844 2.942 2.818 2.880 41,534 -0.02(-0.61%)
Dec 02, 2019 2.986 3.146 2.844 2.898 62,757 -0.14(-4.68%)
Nov 29, 2019 3.127 3.127 3.040 3.040 16,989 -0.04(-1.16%)
Nov 27, 2019 3.155 3.377 3.049 3.075 159,989 -0.08(-2.54%)
Nov 26, 2019 3.040 3.351 3.040 3.155 194,471 +0.13(+4.41%)
Nov 25, 2019 2.853 3.040 2.853 3.022 38,452 +0.16(+5.59%)
Nov 22, 2019 2.960 2.986 2.835 2.862 36,003 +0.00(+0.00%)
Nov 21, 2019 2.871 2.951 2.755 2.862 39,411 +0.01(+0.31%)
Nov 20, 2019 2.773 2.933 2.755 2.853 65,582 +0.07(+2.56%)
Nov 19, 2019 2.800 2.818 2.702 2.782 46,413 -0.02(-0.64%)
Nov 18, 2019 2.835 2.889 2.728 2.800 40,721 -0.03(-0.94%)
Nov 15, 2019 2.835 2.889 2.826 2.826 39,153 +0.02(+0.63%)
Nov 14, 2019 2.995 3.058 2.782 2.809 64,008 -0.20(-6.51%)
Nov 13, 2019 3.022 3.049 2.929 3.004 87,395 -0.06(-2.03%)
Nov 12, 2019 3.102 3.102 3.022 3.066 46,213 -0.01(-0.29%)
Nov 11, 2019 3.244 3.253 3.031 3.075 42,619 -0.21(-6.49%)
Nov 08, 2019 3.040 3.289 2.978 3.289 34,315 +0.20(+6.63%)
Nov 07, 2019 3.173 3.200 2.879 3.084 90,426 -0.09(-2.80%)
Nov 06, 2019 3.289 3.324 3.022 3.173 118,564 -0.33(-9.39%)
Nov 05, 2019 3.431 3.708 3.431 3.502 63,376 +0.11(+3.14%)
Nov 04, 2019 3.306 3.413 3.306 3.395 39,693 +0.11(+3.24%)
Nov 01, 2019 3.217 3.351 3.191 3.289 32,965 +0.13(+4.23%)
Oct 31, 2019 3.164 3.182 3.120 3.155 26,335 -0.03(-0.84%)
Oct 30, 2019 3.182 3.360 3.155 3.182 71,679 +0.00(+0.00%)
Oct 29, 2019 3.235 3.271 3.111 3.182 110,905 -0.06(-1.92%)
Oct 28, 2019 3.200 3.377 3.200 3.244 63,128 -0.04(-1.08%)
Oct 25, 2019 3.211 3.342 3.175 3.280 17,326 +0.11(+3.36%)
Oct 24, 2019 3.253 3.266 3.129 3.173 18,837 -0.07(-2.19%)
Oct 23, 2019 3.289 3.289 3.155 3.244 33,110 -0.03(-0.82%)
Oct 22, 2019 3.324 3.342 3.200 3.271 60,494 -0.05(-1.60%)
Oct 21, 2019 3.200 3.422 3.177 3.324 146,572 +0.13(+4.18%)
Oct 18, 2019 3.146 3.209 3.075 3.191 20,926 +0.00(+0.00%)
Oct 17, 2019 3.084 3.200 3.084 3.191 25,331 +0.12(+3.76%)
Oct 16, 2019 3.137 3.191 3.066 3.075 35,432 -0.07(-2.26%)
Oct 15, 2019 3.155 3.244 3.129 3.146 34,136 -0.04(-1.39%)
Oct 14, 2019 3.209 3.244 3.135 3.191 38,370 -0.02(-0.55%)
Oct 11, 2019 3.066 3.315 2.998 3.209 58,842 +0.20(+6.80%)
Oct 10, 2019 2.986 3.058 2.853 3.004 64,891 +0.04(+1.20%)
Oct 09, 2019 2.986 3.120 2.948 2.969 35,793 +0.07(+2.45%)
Oct 08, 2019 3.120 3.163 2.889 2.898 84,235 -0.29(-9.19%)
Oct 07, 2019 3.235 3.312 3.173 3.191 49,681 +0.02(+0.56%)
Oct 04, 2019 3.200 3.209 3.084 3.173 24,077 -0.02(-0.56%)
Oct 03, 2019 3.194 3.306 3.120 3.191 16,882 -0.04(-1.10%)
Oct 02, 2019 3.075 3.244 2.995 3.226 88,033 +0.11(+3.42%)
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