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 (%)
Feb 26, 2021 4.345 4.345 4.015 4.149 82,712 -0.14(-3.33%)
Feb 25, 2021 4.747 4.747 4.238 4.292 240,060 -0.46(-9.59%)
Feb 24, 2021 4.684 4.774 4.381 4.747 252,060 +0.13(+2.90%)
Feb 23, 2021 4.729 4.747 4.283 4.613 259,955 +0.10(+2.17%)
Feb 22, 2021 4.461 4.684 4.283 4.515 357,835 +0.16(+3.69%)
Feb 19, 2021 3.846 4.550 3.846 4.354 554,220 +0.52(+13.49%)
Feb 18, 2021 3.970 4.060 3.667 3.837 257,374 -0.18(-4.44%)
Feb 17, 2021 3.837 4.211 3.837 4.015 248,677 +0.12(+2.97%)
Feb 16, 2021 3.524 4.059 3.480 3.899 575,638 +0.51(+15.00%)
Feb 12, 2021 3.346 3.489 3.275 3.391 173,943 +0.08(+2.43%)
Feb 11, 2021 2.998 3.346 2.989 3.310 168,239 +0.32(+10.75%)
Feb 10, 2021 3.167 3.212 2.944 2.989 118,264 -0.06(-2.05%)
Feb 09, 2021 3.239 3.373 3.051 3.051 151,705 -0.24(-7.32%)
Feb 08, 2021 2.864 3.408 2.811 3.292 301,241 +0.48(+17.14%)
Feb 05, 2021 2.828 2.900 2.788 2.811 52,900 -0.03(-0.94%)
Feb 04, 2021 2.811 2.846 2.748 2.837 38,918 +0.06(+2.25%)
Feb 03, 2021 2.784 2.882 2.770 2.775 53,058 -0.04(-1.27%)
Feb 02, 2021 2.677 2.846 2.677 2.811 97,828 +0.15(+5.70%)
Feb 01, 2021 2.641 2.739 2.641 2.659 59,359 +0.04(+1.36%)
Jan 29, 2021 2.659 2.757 2.623 2.623 46,287 -0.08(-2.97%)
Jan 28, 2021 2.730 2.766 2.632 2.704 52,408 -0.04(-1.30%)
Jan 27, 2021 2.739 2.784 2.650 2.739 86,769 -0.05(-1.92%)
Jan 26, 2021 2.659 2.837 2.632 2.793 193,210 +0.12(+4.68%)
Jan 25, 2021 2.704 2.757 2.463 2.668 208,494 -0.02(-0.66%)
Jan 22, 2021 2.793 2.808 2.632 2.686 178,762 -0.11(-3.83%)
Jan 21, 2021 3.043 3.104 2.739 2.793 109,216 -0.22(-7.40%)
Jan 20, 2021 2.900 3.096 2.891 3.016 189,061 +0.12(+4.32%)
Jan 19, 2021 2.837 2.935 2.766 2.891 96,517 +0.06(+2.21%)
Jan 15, 2021 2.819 2.882 2.730 2.828 78,453 -0.01(-0.31%)
Jan 14, 2021 2.828 2.855 2.775 2.837 79,648 +0.00(+0.00%)
Jan 13, 2021 2.846 2.855 2.819 2.837 105,120 -0.02(-0.62%)
Jan 12, 2021 2.828 2.927 2.819 2.855 84,353 -0.01(-0.31%)
Jan 11, 2021 2.837 2.900 2.819 2.864 54,283 +0.03(+0.94%)
Jan 08, 2021 2.811 2.944 2.793 2.837 110,059 +0.00(+0.00%)
Jan 07, 2021 2.837 3.007 2.748 2.837 148,158 +0.00(+0.00%)
Jan 06, 2021 2.668 2.909 2.668 2.837 294,645 +0.18(+6.71%)
Jan 05, 2021 2.650 2.748 2.623 2.659 119,013 +0.01(+0.34%)
Jan 04, 2021 2.579 2.748 2.570 2.650 117,405 +0.08(+3.13%)
Dec 31, 2020 2.570 2.570 2.570 139,444 +0.04(+1.41%)
Dec 30, 2020 2.480 2.570 2.454 2.534 139,444 +0.04(+1.43%)
Dec 29, 2020 2.552 2.588 2.382 2.498 132,671 -0.05(-2.10%)
Dec 28, 2020 2.561 2.605 2.498 2.552 121,351 +0.09(+3.62%)
Dec 24, 2020 2.534 2.552 2.436 2.463 129,224 -0.07(-2.82%)
Dec 23, 2020 2.498 2.574 2.454 2.534 106,497 +0.02(+0.71%)
Dec 22, 2020 2.570 2.632 2.467 2.516 109,504 -0.04(-1.74%)
Dec 21, 2020 2.641 2.668 2.507 2.561 161,677 -0.08(-3.04%)
Dec 18, 2020 2.748 2.748 2.632 2.641 129,897 -0.13(-4.82%)
Dec 17, 2020 2.864 2.873 2.730 2.775 161,740 -0.05(-1.89%)
Dec 16, 2020 2.900 2.962 2.802 2.828 94,907 -0.10(-3.35%)
Dec 15, 2020 2.918 2.998 2.891 2.927 78,654 +0.00(+0.00%)
Dec 14, 2020 2.953 3.176 2.909 2.927 90,263 -0.15(-4.93%)
Dec 11, 2020 3.176 3.185 2.971 3.078 176,072 -0.08(-2.54%)
Dec 10, 2020 2.944 3.167 2.944 3.159 245,812 +0.15(+5.04%)
Dec 09, 2020 3.016 3.176 2.900 3.007 123,779 +0.00(+0.00%)
Dec 08, 2020 2.980 3.034 2.811 3.007 65,881 +0.02(+0.60%)
Dec 07, 2020 2.811 2.989 2.766 2.989 52,924 +0.13(+4.69%)
Dec 04, 2020 2.837 2.918 2.828 2.855 46,287 +0.02(+0.63%)
Dec 03, 2020 2.811 2.860 2.766 2.837 103,908 +0.15(+5.65%)
Dec 02, 2020 2.552 2.704 2.507 2.686 51,835 +0.10(+3.79%)
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