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 28, 2018 6.424 6.424 6.058 6.112 101,337 -0.27(-4.20%)
Feb 27, 2018 6.165 6.451 6.148 6.380 104,975 +0.24(+3.92%)
Feb 26, 2018 6.353 6.353 6.094 6.139 52,466 -0.18(-2.82%)
Feb 23, 2018 6.353 6.710 6.255 6.317 182,782 +0.04(+0.57%)
Feb 22, 2018 6.388 6.522 6.085 6.281 27,535 -0.04(-0.56%)
Feb 21, 2018 6.388 6.509 6.255 6.317 48,855 -0.05(-0.84%)
Feb 20, 2018 6.531 6.745 6.281 6.371 41,744 -0.13(-2.06%)
Feb 16, 2018 6.504 6.504 6.504 0 +0.07(+1.11%)
Feb 15, 2018 6.567 6.576 5.996 6.433 69,772 -0.11(-1.64%)
Feb 14, 2018 6.156 6.710 6.121 6.540 89,565 +0.29(+4.56%)
Feb 13, 2018 6.040 6.380 5.849 6.255 82,754 +0.19(+3.09%)
Feb 12, 2018 5.800 6.130 5.710 6.067 64,805 +0.31(+5.43%)
Feb 09, 2018 5.746 6.103 5.639 5.755 172,128 +0.06(+1.10%)
Feb 08, 2018 5.862 5.951 5.639 5.693 95,602 -0.22(-3.77%)
Feb 07, 2018 6.344 6.344 5.889 5.916 94,068 -0.39(-6.22%)
Feb 06, 2018 6.023 6.478 6.023 6.308 105,113 +0.21(+3.36%)
Feb 05, 2018 6.308 6.451 6.032 6.103 117,945 -0.29(-4.60%)
Feb 02, 2018 6.317 6.567 6.014 6.397 221,782 -0.04(-0.55%)
Feb 01, 2018 7.120 7.120 6.433 6.433 86,444 -0.74(-10.32%)
Jan 31, 2018 7.165 7.432 6.781 7.174 153,758 -0.03(-0.37%)
Jan 30, 2018 7.031 7.334 7.031 7.200 145,678 +0.21(+2.93%)
Jan 29, 2018 6.915 7.120 6.612 6.995 81,539 +0.04(+0.51%)
Jan 26, 2018 6.915 7.093 6.647 6.960 104,796 +0.03(+0.39%)
Jan 25, 2018 7.156 7.299 6.870 6.933 86,800 -0.21(-3.00%)
Jan 24, 2018 7.093 7.928 6.831 7.147 451,301 +0.18(+2.56%)
Jan 23, 2018 7.450 7.504 6.861 6.968 226,906 -0.50(-6.69%)
Jan 22, 2018 8.057 8.057 7.147 7.468 242,204 -0.56(-7.00%)
Jan 19, 2018 8.030 8.253 7.834 8.030 375,913 +0.10(+1.24%)
Jan 18, 2018 7.504 8.342 7.370 7.932 533,167 +0.58(+7.89%)
Jan 17, 2018 6.594 7.450 6.531 7.352 252,727 +0.86(+13.19%)
Jan 16, 2018 6.487 6.735 6.345 6.496 109,378 +0.02(+0.28%)
Jan 12, 2018 6.478 6.478 6.478 0 -0.04(-0.55%)
Jan 11, 2018 6.290 6.638 6.290 6.513 126,377 +0.17(+2.67%)
Jan 10, 2018 6.156 6.380 6.049 6.344 91,157 +0.15(+2.45%)
Jan 09, 2018 6.513 6.513 5.932 6.192 145,600 -0.32(-4.93%)
Jan 08, 2018 6.460 6.549 6.170 6.513 122,068 +0.05(+0.83%)
Jan 05, 2018 6.335 6.603 6.210 6.460 200,014 +0.14(+2.26%)
Jan 04, 2018 6.067 6.406 6.049 6.317 141,511 +0.27(+4.42%)
Jan 03, 2018 6.103 6.156 5.773 6.049 166,776 -0.05(-0.88%)
Jan 02, 2018 6.246 6.424 6.067 6.103 120,098 -0.04(-0.58%)
Dec 29, 2017 6.139 6.139 6.139 0 -0.11(-1.71%)
Dec 28, 2017 6.067 6.272 6.023 6.246 127,664 +0.13(+2.19%)
Dec 27, 2017 6.469 6.469 6.014 6.112 249,652 -0.15(-2.42%)
Dec 26, 2017 5.612 6.388 5.603 6.264 290,037 +0.81(+14.89%)
Dec 22, 2017 5.068 5.541 5.014 5.452 159,391 +0.44(+8.72%)
Dec 21, 2017 5.077 5.397 4.943 5.014 59,965 -0.05(-1.06%)
Dec 20, 2017 4.872 5.300 4.827 5.068 132,070 +0.26(+5.38%)
Dec 19, 2017 4.693 5.014 4.649 4.809 107,617 +0.15(+3.26%)
Dec 18, 2017 4.327 4.711 4.327 4.658 85,038 +0.16(+3.57%)
Dec 15, 2017 4.524 4.805 4.399 4.497 148,313 +0.01(+0.20%)
Dec 14, 2017 4.461 4.832 4.452 4.488 107,133 +0.00(+0.00%)
Dec 13, 2017 4.470 4.693 4.399 4.488 114,238 +0.03(+0.60%)
Dec 12, 2017 4.658 4.863 4.390 4.461 105,105 -0.19(-4.03%)
Dec 11, 2017 4.318 4.912 4.318 4.649 130,609 +0.25(+5.68%)
Dec 08, 2017 4.363 4.442 4.292 4.399 62,852 +0.08(+1.86%)
Dec 07, 2017 4.354 4.443 4.283 4.318 174,157 -0.02(-0.41%)
Dec 06, 2017 4.194 4.283 4.194 4.336 251,577 +0.13(+3.18%)
Dec 05, 2017 4.345 4.345 4.185 4.202 204,610 -0.14(-3.29%)
Dec 04, 2017 4.417 4.497 4.301 4.345 114,920 +0.09(+2.10%)
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