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 7.243 7.508 7.243 7.362 87,204 +0.15(+2.15%)
May 30, 2018 7.426 7.499 7.198 7.207 82,784 -0.22(-2.94%)
May 29, 2018 7.143 7.745 7.016 7.426 205,869 +0.34(+4.76%)
May 25, 2018 7.089 7.089 7.089 0 +0.25(+3.60%)
May 24, 2018 7.107 7.180 6.669 6.843 46,003 -0.25(-3.47%)
May 23, 2018 6.833 7.166 6.779 7.089 39,929 +0.12(+1.70%)
May 22, 2018 6.943 7.098 6.852 6.970 30,443 -0.01(-0.13%)
May 21, 2018 6.952 7.079 6.806 6.979 21,739 +0.03(+0.39%)
May 18, 2018 7.125 7.234 6.897 6.952 26,718 -0.14(-1.93%)
May 17, 2018 6.751 7.130 6.715 7.089 87,569 +0.37(+5.56%)
May 16, 2018 6.332 6.742 6.073 6.715 96,047 +0.15(+2.22%)
May 15, 2018 6.906 7.043 6.423 6.569 138,854 -0.16(-2.44%)
May 14, 2018 6.770 7.225 6.669 6.733 86,412 +0.03(+0.41%)
May 11, 2018 6.697 7.016 6.642 6.706 84,453 +0.06(+0.96%)
May 10, 2018 6.433 6.660 5.995 6.642 41,855 +0.17(+2.68%)
May 09, 2018 6.606 6.606 6.360 6.469 32,202 -0.15(-2.20%)
May 08, 2018 6.665 6.665 6.269 6.615 52,599 +0.07(+1.11%)
May 07, 2018 6.505 6.761 6.396 6.542 61,786 +0.02(+0.28%)
May 04, 2018 6.460 6.642 6.460 6.524 58,942 +0.07(+1.13%)
May 03, 2018 6.460 6.505 6.259 6.451 45,022 +0.02(+0.28%)
May 02, 2018 6.305 6.606 5.850 6.433 76,452 +0.11(+1.73%)
May 01, 2018 6.269 6.378 5.931 6.323 71,934 +0.10(+1.61%)
Apr 30, 2018 6.505 6.642 6.186 6.223 81,990 -0.36(-5.40%)
Apr 27, 2018 6.387 6.697 6.269 6.578 32,784 +0.22(+3.44%)
Apr 26, 2018 6.223 6.451 6.186 6.360 59,098 +0.19(+3.10%)
Apr 25, 2018 6.004 6.351 5.849 6.168 60,412 +0.19(+3.20%)
Apr 24, 2018 5.922 6.095 5.795 5.977 94,524 +0.16(+2.82%)
Apr 23, 2018 5.786 6.086 5.694 5.813 177,728 +0.05(+0.79%)
Apr 20, 2018 5.740 5.868 5.676 5.767 49,081 +0.03(+0.48%)
Apr 19, 2018 5.749 5.849 5.640 5.740 57,879 +0.04(+0.64%)
Apr 18, 2018 5.831 5.904 5.658 5.704 120,040 -0.05(-0.79%)
Apr 17, 2018 5.767 5.959 5.676 5.749 121,057 +0.03(+0.48%)
Apr 16, 2018 5.922 6.004 5.658 5.722 43,175 -0.13(-2.18%)
Apr 13, 2018 5.631 6.004 5.603 5.849 51,871 +0.26(+4.73%)
Apr 12, 2018 5.813 6.066 5.521 5.585 59,655 -0.19(-3.31%)
Apr 11, 2018 5.804 5.922 5.704 5.777 85,025 +0.02(+0.32%)
Apr 10, 2018 6.013 6.104 5.713 5.758 163,311 -0.10(-1.71%)
Apr 09, 2018 6.166 6.319 5.777 5.859 100,856 -0.18(-3.02%)
Apr 06, 2018 6.377 6.378 5.913 6.041 89,697 -0.34(-5.29%)
Apr 05, 2018 6.651 6.651 6.305 6.378 26,373 -0.34(-5.02%)
Apr 04, 2018 6.688 6.925 6.688 6.715 56,487 +0.16(+2.50%)
Apr 03, 2018 6.770 6.984 6.533 6.551 47,840 -0.22(-3.23%)
Apr 02, 2018 6.478 6.824 6.387 6.770 58,508 +0.22(+3.34%)
Mar 29, 2018 6.551 6.551 6.551 0 +0.00(+0.00%)
Mar 28, 2018 6.569 7.016 6.159 6.551 21,497 +0.03(+0.42%)
Mar 27, 2018 6.915 7.043 6.460 6.524 78,640 -0.26(-3.76%)
Mar 26, 2018 6.560 6.870 6.451 6.779 56,112 +0.29(+4.49%)
Mar 23, 2018 6.405 6.797 6.405 6.487 50,921 +0.06(+0.99%)
Mar 22, 2018 6.013 6.597 5.813 6.423 52,243 -0.08(-1.26%)
Mar 21, 2018 6.323 6.624 5.886 6.505 42,452 +0.15(+2.44%)
Mar 20, 2018 6.396 6.956 6.232 6.351 55,196 +0.00(+0.00%)
Mar 19, 2018 6.141 6.396 6.004 6.351 64,879 +0.15(+2.50%)
Mar 16, 2018 5.977 6.278 5.631 6.196 64,784 +0.20(+3.34%)
Mar 15, 2018 5.804 6.022 5.622 5.995 40,318 +0.18(+3.13%)
Mar 14, 2018 5.585 5.895 5.585 5.813 52,977 +0.24(+4.25%)
Mar 13, 2018 5.585 5.657 5.485 5.576 47,046 -0.02(-0.33%)
Mar 12, 2018 6.214 6.442 5.521 5.594 133,941 -0.64(-10.23%)
Mar 09, 2018 5.777 6.378 5.749 6.232 52,359 +0.41(+7.04%)
Mar 08, 2018 5.704 5.890 5.704 5.822 37,289 +0.04(+0.63%)
Mar 07, 2018 5.886 5.576 5.786 97,274 +0.15(+2.75%)
Mar 06, 2018 6.013 6.013 5.367 5.631 204,934 -0.35(-5.79%)
Mar 05, 2018 6.032 6.214 5.963 5.977 98,276 -0.02(-0.30%)
Mar 02, 2018 6.214 6.433 5.977 5.995 163,337 -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