Financial News

Ramaco Resources Inc (NQ: METC )

9.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.106 2.213 2.052 2.106 85,723 +0.00(+0.00%)
Apr 29, 2020 2.240 2.498 2.052 2.106 182,489 -0.11(-4.84%)
Apr 28, 2020 2.132 2.266 2.097 2.213 51,372 +0.12(+5.53%)
Apr 27, 2020 2.106 2.115 2.016 2.097 136,890 +0.03(+1.29%)
Apr 24, 2020 2.255 2.255 2.043 2.070 88,764 -0.12(-5.31%)
Apr 23, 2020 2.463 2.475 2.168 2.186 80,416 -0.29(-11.55%)
Apr 22, 2020 2.436 2.534 2.347 2.472 48,504 +0.05(+2.21%)
Apr 21, 2020 2.409 2.463 2.382 2.418 23,588 -0.05(-2.17%)
Apr 20, 2020 2.454 2.605 2.427 2.472 21,416 -0.08(-3.15%)
Apr 17, 2020 2.552 2.668 2.454 2.552 114,094 +0.03(+1.06%)
Apr 16, 2020 2.534 2.543 2.364 2.525 47,554 +0.04(+1.43%)
Apr 15, 2020 2.364 2.543 2.284 2.489 67,585 +0.04(+1.45%)
Apr 14, 2020 2.534 2.641 2.391 2.454 83,462 -0.02(-0.72%)
Apr 13, 2020 2.534 2.588 2.445 2.472 59,719 -0.09(-3.48%)
Apr 09, 2020 2.543 2.641 2.364 2.561 86,523 +0.08(+3.24%)
Apr 08, 2020 2.454 2.530 2.275 2.480 46,208 +0.07(+2.96%)
Apr 07, 2020 2.240 2.409 2.217 2.409 63,491 +0.21(+9.76%)
Apr 06, 2020 2.097 2.240 2.043 2.195 36,298 +0.12(+6.03%)
Apr 03, 2020 2.177 2.177 1.887 2.070 82,600 -0.12(-5.31%)
Apr 02, 2020 1.954 2.186 1.909 2.186 56,898 +0.22(+11.36%)
Apr 01, 2020 2.106 2.115 1.883 1.963 78,923 -0.17(-7.95%)
Mar 31, 2020 2.079 2.141 2.025 2.132 70,289 +0.05(+2.57%)
Mar 30, 2020 2.124 2.124 2.025 2.079 62,116 -0.08(-3.72%)
Mar 27, 2020 2.373 2.373 2.025 2.159 100,084 -0.17(-7.28%)
Mar 26, 2020 2.320 2.391 2.208 2.329 29,538 +0.01(+0.38%)
Mar 25, 2020 2.311 2.543 2.116 2.320 78,996 -0.01(-0.38%)
Mar 24, 2020 2.275 2.329 2.066 2.329 84,259 +0.15(+6.97%)
Mar 23, 2020 2.248 2.248 2.052 2.177 70,322 -0.10(-4.31%)
Mar 20, 2020 2.543 2.543 1.981 2.275 185,263 -0.28(-10.84%)
Mar 19, 2020 2.186 2.775 2.159 2.552 121,969 +0.30(+13.49%)
Mar 18, 2020 2.070 2.320 2.032 2.248 120,530 -0.12(-5.26%)
Mar 17, 2020 2.141 2.570 2.106 2.373 191,881 +0.25(+11.76%)
Mar 16, 2020 2.008 2.186 1.918 2.124 103,130 -0.14(-6.30%)
Mar 13, 2020 2.043 2.480 1.927 2.266 148,389 +0.38(+20.38%)
Mar 12, 2020 2.043 2.141 1.829 1.883 92,353 -0.19(-9.05%)
Mar 11, 2020 2.177 2.177 1.990 2.070 81,848 -0.17(-7.57%)
Mar 10, 2020 2.275 2.298 2.168 2.240 58,473 +0.04(+2.03%)
Mar 09, 2020 2.364 2.373 2.124 2.195 91,460 -0.18(-7.52%)
Mar 06, 2020 2.418 2.454 2.364 2.373 53,124 -0.11(-4.32%)
Mar 05, 2020 2.721 2.797 2.445 2.480 96,216 -0.27(-9.74%)
Mar 04, 2020 2.579 2.775 2.498 2.748 102,872 +0.18(+6.94%)
Mar 03, 2020 2.632 2.668 2.498 2.570 108,832 -0.06(-2.37%)
Mar 02, 2020 2.534 2.668 2.418 2.632 202,254 +0.06(+2.43%)
Feb 28, 2020 2.516 2.614 2.364 2.570 140,432 +0.22(+9.51%)
Feb 27, 2020 2.329 2.391 2.284 2.347 191,357 -0.03(-1.13%)
Feb 26, 2020 2.454 2.489 2.338 2.373 117,954 -0.07(-2.92%)
Feb 25, 2020 2.588 2.588 2.364 2.445 114,572 -0.09(-3.52%)
Feb 24, 2020 2.579 2.668 2.516 2.534 63,190 -0.07(-2.74%)
Feb 21, 2020 2.677 2.730 2.595 2.605 54,805 -0.07(-2.67%)
Feb 20, 2020 2.712 2.775 2.668 2.677 48,392 -0.04(-1.32%)
Feb 19, 2020 2.739 2.828 2.686 2.712 55,509 -0.02(-0.65%)
Feb 18, 2020 2.677 2.784 2.677 2.730 28,820 +0.04(+1.32%)
Feb 14, 2020 2.766 2.811 2.695 2.695 37,769 -0.10(-3.51%)
Feb 13, 2020 2.837 2.924 2.766 2.793 39,989 -0.05(-1.88%)
Feb 12, 2020 2.668 2.891 2.668 2.846 92,242 +0.23(+8.87%)
Feb 11, 2020 2.650 2.650 2.588 2.614 36,381 +0.02(+0.86%)
Feb 10, 2020 2.677 2.766 2.516 2.592 105,681 -0.13(-4.75%)
Feb 07, 2020 2.837 2.838 2.704 2.721 48,080 -0.09(-3.17%)
Feb 06, 2020 2.971 3.123 2.766 2.811 42,321 -0.14(-4.83%)
Feb 05, 2020 2.873 3.078 2.846 2.953 54,398 +0.08(+2.79%)
Feb 04, 2020 2.730 2.882 2.650 2.873 85,713 +0.16(+5.75%)
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