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 (%)
May 31, 2018 7.216 7.479 7.216 7.333 87,541 +0.15(+2.15%)
May 30, 2018 7.397 7.470 7.170 7.179 83,104 -0.22(-2.94%)
May 29, 2018 7.116 7.715 6.989 7.397 206,665 +0.34(+4.76%)
May 25, 2018 7.061 7.061 7.061 0 +0.25(+3.60%)
May 24, 2018 7.079 7.152 6.644 6.816 46,181 -0.25(-3.47%)
May 23, 2018 6.807 7.138 6.753 7.061 40,084 +0.12(+1.70%)
May 22, 2018 6.916 7.070 6.825 6.943 30,561 -0.01(-0.13%)
May 21, 2018 6.925 7.052 6.780 6.952 21,823 +0.03(+0.39%)
May 18, 2018 7.098 7.206 6.871 6.925 26,822 -0.14(-1.93%)
May 17, 2018 6.725 7.102 6.689 7.061 87,907 +0.37(+5.56%)
May 16, 2018 6.308 6.716 6.050 6.689 96,419 +0.15(+2.22%)
May 15, 2018 6.880 7.016 6.399 6.544 139,391 -0.16(-2.44%)
May 14, 2018 6.744 7.197 6.644 6.707 86,746 +0.03(+0.41%)
May 11, 2018 6.671 6.989 6.616 6.680 84,779 +0.06(+0.96%)
May 10, 2018 6.408 6.635 5.972 6.616 42,016 +0.17(+2.68%)
May 09, 2018 6.580 6.580 6.335 6.444 32,326 -0.15(-2.20%)
May 08, 2018 6.639 6.639 6.244 6.589 52,802 +0.07(+1.11%)
May 07, 2018 6.480 6.734 6.371 6.517 62,025 +0.02(+0.28%)
May 04, 2018 6.435 6.616 6.435 6.498 59,170 +0.07(+1.13%)
May 03, 2018 6.435 6.480 6.235 6.426 45,196 +0.02(+0.28%)
May 02, 2018 6.281 6.580 5.827 6.408 76,747 +0.11(+1.73%)
May 01, 2018 6.244 6.353 5.909 6.299 72,212 +0.10(+1.61%)
Apr 30, 2018 6.480 6.616 6.163 6.199 82,307 -0.35(-5.40%)
Apr 27, 2018 6.362 6.671 6.244 6.553 32,911 +0.22(+3.44%)
Apr 26, 2018 6.199 6.426 6.163 6.335 59,327 +0.19(+3.10%)
Apr 25, 2018 5.981 6.326 5.827 6.145 60,646 +0.19(+3.20%)
Apr 24, 2018 5.899 6.072 5.772 5.954 94,889 +0.16(+2.82%)
Apr 23, 2018 5.763 6.063 5.673 5.791 178,415 +0.05(+0.79%)
Apr 20, 2018 5.718 5.845 5.654 5.745 49,271 +0.03(+0.48%)
Apr 19, 2018 5.727 5.827 5.618 5.718 58,103 +0.04(+0.64%)
Apr 18, 2018 5.809 5.881 5.636 5.682 120,504 -0.05(-0.79%)
Apr 17, 2018 5.745 5.936 5.654 5.727 121,525 +0.03(+0.48%)
Apr 16, 2018 5.899 5.981 5.636 5.700 43,342 -0.13(-2.18%)
Apr 13, 2018 5.609 5.981 5.582 5.827 52,071 +0.26(+4.73%)
Apr 12, 2018 5.791 6.042 5.500 5.564 59,885 -0.19(-3.31%)
Apr 11, 2018 5.781 5.899 5.682 5.754 85,353 +0.02(+0.32%)
Apr 10, 2018 5.990 6.081 5.691 5.736 163,942 -0.10(-1.71%)
Apr 09, 2018 6.142 6.294 5.754 5.836 101,246 -0.18(-3.02%)
Apr 06, 2018 6.352 6.353 5.890 6.017 90,044 -0.34(-5.29%)
Apr 05, 2018 6.626 6.626 6.281 6.353 26,474 -0.34(-5.02%)
Apr 04, 2018 6.662 6.898 6.662 6.689 56,706 +0.16(+2.50%)
Apr 03, 2018 6.744 6.957 6.508 6.526 48,024 -0.22(-3.23%)
Apr 02, 2018 6.453 6.798 6.362 6.744 58,734 +0.22(+3.34%)
Mar 29, 2018 6.526 6.526 6.526 0 +0.00(+0.00%)
Mar 28, 2018 6.544 6.989 6.135 6.526 21,580 +0.03(+0.42%)
Mar 27, 2018 6.889 7.016 6.435 6.498 78,944 -0.25(-3.76%)
Mar 26, 2018 6.535 6.843 6.426 6.753 56,329 +0.29(+4.49%)
Mar 23, 2018 6.381 6.771 6.381 6.462 51,118 +0.06(+0.99%)
Mar 22, 2018 5.990 6.571 5.791 6.399 52,445 -0.08(-1.26%)
Mar 21, 2018 6.299 6.598 5.863 6.480 42,616 +0.15(+2.44%)
Mar 20, 2018 6.371 6.930 6.208 6.326 55,410 +0.00(+0.00%)
Mar 19, 2018 6.117 6.371 5.981 6.326 65,130 +0.15(+2.50%)
Mar 16, 2018 5.954 6.253 5.609 6.172 65,034 +0.20(+3.34%)
Mar 15, 2018 5.781 5.999 5.600 5.972 40,474 +0.18(+3.13%)
Mar 14, 2018 5.564 5.872 5.564 5.791 53,182 +0.24(+4.25%)
Mar 13, 2018 5.564 5.635 5.464 5.555 47,228 -0.02(-0.33%)
Mar 12, 2018 6.190 6.417 5.500 5.573 134,459 -0.64(-10.23%)
Mar 09, 2018 5.754 6.353 5.727 6.208 52,562 +0.41(+7.04%)
Mar 08, 2018 5.682 5.868 5.682 5.800 37,433 +0.04(+0.63%)
Mar 07, 2018 5.863 5.555 5.763 97,650 +0.15(+2.75%)
Mar 06, 2018 5.990 5.990 5.346 5.609 205,726 -0.34(-5.79%)
Mar 05, 2018 6.008 6.190 5.940 5.954 98,656 -0.02(-0.30%)
Mar 02, 2018 6.190 6.408 5.954 5.972 163,968 -0.28(-4.50%)
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