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 (%)
May 31, 2017 5.621 5.862 5.505 5.603 190,077 -0.15(-2.64%)
May 30, 2017 5.826 6.112 5.728 5.755 203,603 -0.11(-1.83%)
May 26, 2017 5.960 6.207 5.630 5.862 223,746 -0.08(-1.35%)
May 25, 2017 6.228 6.299 5.862 5.942 231,668 -0.20(-3.20%)
May 24, 2017 6.674 6.692 6.049 6.139 205,162 -0.47(-7.15%)
May 23, 2017 6.371 6.866 6.281 6.612 240,781 +0.29(+4.66%)
May 22, 2017 5.835 6.442 5.835 6.317 209,605 +0.50(+8.59%)
May 19, 2017 5.666 6.014 5.478 5.817 255,817 +0.19(+3.33%)
May 18, 2017 5.666 5.719 5.478 5.630 160,868 -0.04(-0.63%)
May 17, 2017 5.220 5.951 5.220 5.666 481,871 +0.40(+7.54%)
May 16, 2017 5.737 5.737 5.121 5.269 320,286 -0.46(-8.02%)
May 15, 2017 5.817 6.014 5.550 5.728 315,801 +0.09(+1.58%)
May 12, 2017 5.487 5.791 5.461 5.639 400,456 +0.19(+3.44%)
May 11, 2017 5.407 5.764 5.157 5.452 302,992 +0.21(+4.09%)
May 10, 2017 5.318 5.345 5.050 5.237 259,462 -0.06(-1.18%)
May 09, 2017 5.443 5.452 5.229 5.300 150,147 -0.12(-2.30%)
May 08, 2017 5.487 5.496 5.229 5.425 321,464 -0.04(-0.65%)
May 05, 2017 5.809 5.933 5.400 5.461 202,647 -0.29(-5.12%)
May 04, 2017 6.380 6.504 5.733 5.755 218,947 -0.62(-9.79%)
May 03, 2017 6.620 6.674 6.290 6.380 147,538 -0.25(-3.77%)
May 02, 2017 6.558 6.683 6.174 6.629 243,719 +0.03(+0.41%)
May 01, 2017 6.968 6.968 6.558 6.603 256,742 -0.32(-4.64%)
Apr 28, 2017 7.004 7.263 6.915 6.924 178,458 -0.08(-1.15%)
Apr 27, 2017 6.915 7.147 6.906 7.004 137,131 +0.04(+0.51%)
Apr 26, 2017 6.808 7.067 6.808 6.968 110,981 +0.12(+1.69%)
Apr 25, 2017 6.852 7.058 6.748 6.852 113,577 +0.08(+1.19%)
Apr 24, 2017 6.513 6.852 6.478 6.772 532,827 +0.32(+4.98%)
Apr 21, 2017 6.397 6.496 6.335 6.451 49,395 -0.01(-0.14%)
Apr 20, 2017 6.433 6.638 6.299 6.460 120,023 +0.08(+1.26%)
Apr 19, 2017 6.763 6.772 6.335 6.380 143,317 -0.33(-4.92%)
Apr 18, 2017 6.888 7.040 6.620 6.710 152,167 -0.19(-2.72%)
Apr 17, 2017 7.584 7.584 6.781 6.897 214,366 -0.55(-7.43%)
Apr 13, 2017 7.736 7.887 7.316 7.450 162,891 -0.23(-3.02%)
Apr 12, 2017 8.066 8.066 7.629 7.682 226,013 -0.35(-4.33%)
Apr 11, 2017 7.905 8.066 7.879 8.030 131,970 +0.08(+1.01%)
Apr 10, 2017 8.467 8.485 7.932 7.950 152,846 -0.47(-5.61%)
Apr 07, 2017 8.463 8.463 8.307 8.423 228,664 +0.02(+0.21%)
Apr 06, 2017 8.432 8.548 8.342 8.405 143,674 +0.04(+0.43%)
Apr 05, 2017 8.146 8.744 8.146 8.369 296,089 +0.12(+1.52%)
Apr 04, 2017 8.530 8.958 8.111 8.244 239,451 -0.25(-2.94%)
Apr 03, 2017 8.699 9.079 8.485 8.494 280,648 -0.13(-1.55%)
Mar 31, 2017 9.306 9.306 8.423 8.628 914,139 -0.73(-7.82%)
Mar 30, 2017 9.163 9.699 8.994 9.360 272,437 +0.20(+2.14%)
Mar 29, 2017 8.574 9.877 8.423 9.163 467,703 +0.24(+2.70%)
Mar 28, 2017 7.941 8.967 7.941 8.922 512,101 +1.04(+13.12%)
Mar 27, 2017 7.745 8.200 7.611 7.887 311,125 +0.08(+1.03%)
Mar 24, 2017 7.861 7.959 7.641 7.807 108,098 -0.10(-1.24%)
Mar 23, 2017 7.896 8.030 7.673 7.905 177,529 +0.04(+0.57%)
Mar 22, 2017 8.289 8.289 7.798 7.861 222,351 -0.40(-4.86%)
Mar 21, 2017 8.111 8.387 7.641 8.262 213,031 +0.21(+2.55%)
Mar 20, 2017 8.833 8.833 7.870 8.057 341,677 -0.67(-7.67%)
Mar 17, 2017 9.235 9.360 8.628 8.726 313,455 -0.42(-4.59%)
Mar 16, 2017 9.449 9.502 8.878 9.146 156,151 -0.30(-3.21%)
Mar 15, 2017 9.413 9.556 9.110 9.449 169,417 +0.01(+0.09%)
Mar 14, 2017 9.386 9.654 9.110 9.440 128,716 -0.02(-0.19%)
Mar 13, 2017 9.315 9.663 9.030 9.458 201,081 +0.10(+1.05%)
Mar 10, 2017 9.369 9.770 9.235 9.360 351,578 -0.19(-1.96%)
Mar 09, 2017 9.288 9.734 9.146 9.547 323,285 +0.07(+0.75%)
Mar 08, 2017 10.74 11.00 8.994 9.476 413,461 -1.53(-13.87%)
Mar 07, 2017 11.44 11.72 10.86 11.00 165,933 -0.46(-3.97%)
Mar 06, 2017 11.61 11.83 11.23 11.46 161,702 -0.14(-1.23%)
Mar 03, 2017 11.23 12.09 11.22 11.60 346,074 +0.46(+4.08%)
Mar 02, 2017 10.71 11.69 10.67 11.14 402,411 +0.52(+4.87%)
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