Financial News

Ramaco Resources Inc (NQ: METC )

10.11 +0.23 (+2.33%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.599 5.839 5.484 5.582 190,812 -0.15(-2.64%)
May 30, 2017 5.804 6.088 5.706 5.733 204,390 -0.11(-1.83%)
May 26, 2017 5.937 6.183 5.608 5.839 224,611 -0.08(-1.35%)
May 25, 2017 6.204 6.275 5.839 5.919 232,564 -0.20(-3.20%)
May 24, 2017 6.648 6.666 6.026 6.115 205,955 -0.47(-7.15%)
May 23, 2017 6.346 6.839 6.257 6.586 241,712 +0.29(+4.66%)
May 22, 2017 5.813 6.417 5.813 6.293 210,415 +0.50(+8.59%)
May 19, 2017 5.644 5.991 5.457 5.795 256,806 +0.19(+3.33%)
May 18, 2017 5.644 5.697 5.457 5.608 161,490 -0.04(-0.63%)
May 17, 2017 5.200 5.928 5.200 5.644 483,734 +0.40(+7.54%)
May 16, 2017 5.715 5.715 5.102 5.248 321,524 -0.46(-8.02%)
May 15, 2017 5.795 5.991 5.528 5.706 317,022 +0.09(+1.58%)
May 12, 2017 5.466 5.768 5.440 5.617 402,004 +0.19(+3.44%)
May 11, 2017 5.386 5.742 5.137 5.431 304,163 +0.21(+4.09%)
May 10, 2017 5.297 5.324 5.031 5.217 260,465 -0.06(-1.18%)
May 09, 2017 5.422 5.431 5.208 5.280 150,727 -0.12(-2.30%)
May 08, 2017 5.466 5.475 5.208 5.404 322,707 -0.04(-0.65%)
May 05, 2017 5.786 5.910 5.379 5.440 203,430 -0.29(-5.12%)
May 04, 2017 6.355 6.479 5.711 5.733 219,794 -0.62(-9.79%)
May 03, 2017 6.595 6.648 6.266 6.355 148,108 -0.25(-3.77%)
May 02, 2017 6.533 6.657 6.151 6.604 244,661 +0.03(+0.41%)
May 01, 2017 6.942 6.942 6.533 6.577 257,734 -0.32(-4.64%)
Apr 28, 2017 6.977 7.235 6.888 6.897 179,148 -0.08(-1.15%)
Apr 27, 2017 6.888 7.119 6.879 6.977 137,661 +0.04(+0.51%)
Apr 26, 2017 6.782 7.039 6.782 6.942 111,410 +0.12(+1.69%)
Apr 25, 2017 6.826 7.030 6.722 6.826 114,016 +0.08(+1.19%)
Apr 24, 2017 6.488 6.826 6.453 6.746 534,886 +0.32(+4.98%)
Apr 21, 2017 6.373 6.471 6.311 6.426 49,586 -0.01(-0.14%)
Apr 20, 2017 6.408 6.613 6.275 6.435 120,487 +0.08(+1.26%)
Apr 19, 2017 6.737 6.746 6.311 6.355 143,871 -0.33(-4.92%)
Apr 18, 2017 6.862 7.013 6.595 6.684 152,756 -0.19(-2.72%)
Apr 17, 2017 7.555 7.555 6.755 6.870 215,194 -0.55(-7.43%)
Apr 13, 2017 7.706 7.857 7.288 7.422 163,521 -0.23(-3.02%)
Apr 12, 2017 8.035 8.035 7.599 7.653 226,886 -0.35(-4.33%)
Apr 11, 2017 7.875 8.035 7.848 7.999 132,480 +0.08(+1.01%)
Apr 10, 2017 8.435 8.453 7.902 7.919 153,436 -0.47(-5.61%)
Apr 07, 2017 8.430 8.430 8.275 8.390 229,548 +0.02(+0.21%)
Apr 06, 2017 8.399 8.515 8.310 8.373 144,230 +0.04(+0.43%)
Apr 05, 2017 8.115 8.710 8.115 8.337 297,233 +0.12(+1.52%)
Apr 04, 2017 8.497 8.924 8.079 8.213 240,376 -0.25(-2.94%)
Apr 03, 2017 8.666 9.045 8.453 8.461 281,733 -0.13(-1.55%)
Mar 31, 2017 9.270 9.270 8.390 8.595 917,673 -0.73(-7.82%)
Mar 30, 2017 9.128 9.661 8.959 9.324 273,490 +0.20(+2.14%)
Mar 29, 2017 8.541 9.839 8.390 9.128 469,511 +0.24(+2.70%)
Mar 28, 2017 7.910 8.933 7.910 8.888 514,081 +1.03(+13.12%)
Mar 27, 2017 7.715 8.168 7.582 7.857 312,328 +0.08(+1.03%)
Mar 24, 2017 7.830 7.928 7.612 7.777 108,516 -0.10(-1.24%)
Mar 23, 2017 7.866 7.999 7.644 7.875 178,216 +0.04(+0.57%)
Mar 22, 2017 8.257 8.257 7.768 7.830 223,211 -0.40(-4.86%)
Mar 21, 2017 8.079 8.355 7.612 8.230 213,854 +0.20(+2.55%)
Mar 20, 2017 8.799 8.799 7.839 8.026 342,998 -0.67(-7.67%)
Mar 17, 2017 9.199 9.324 8.595 8.693 314,667 -0.42(-4.59%)
Mar 16, 2017 9.412 9.466 8.844 9.110 156,754 -0.30(-3.21%)
Mar 15, 2017 9.377 9.519 9.075 9.412 170,072 +0.01(+0.09%)
Mar 14, 2017 9.350 9.617 9.075 9.404 129,214 -0.02(-0.19%)
Mar 13, 2017 9.279 9.626 8.995 9.421 201,859 +0.10(+1.05%)
Mar 10, 2017 9.332 9.732 9.199 9.324 352,937 -0.19(-1.96%)
Mar 09, 2017 9.252 9.697 9.110 9.510 324,535 +0.07(+0.75%)
Mar 08, 2017 10.70 10.96 8.959 9.439 415,060 -1.52(-13.87%)
Mar 07, 2017 11.39 11.68 10.82 10.96 166,574 -0.45(-3.97%)
Mar 06, 2017 11.56 11.79 11.19 11.41 162,327 -0.14(-1.23%)
Mar 03, 2017 11.19 12.04 11.18 11.55 347,412 +0.45(+4.08%)
Mar 02, 2017 10.67 11.64 10.63 11.10 403,966 +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