Financial News

Ramaco Resources Inc (NQ: METC )

12.63 USD +1.17 (+10.21%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.660 5.796 5.570 5.630 87,000 +0.01(+0.18%)
May 30, 2019 5.950 5.950 5.565 5.620 176,301 -0.64(-10.22%)
May 29, 2019 6.250 6.300 6.075 6.260 32,495 +0.01(+0.16%)
May 28, 2019 6.220 6.300 6.150 6.250 21,966 +0.05(+0.81%)
May 24, 2019 6.220 6.300 6.075 6.200 47,500 -0.01(-0.16%)
May 23, 2019 6.400 6.400 5.900 6.210 35,881 -0.26(-4.02%)
May 22, 2019 6.940 6.950 6.430 6.470 29,288 -0.30(-4.43%)
May 21, 2019 6.520 6.780 6.474 6.770 50,739 +0.36(+5.62%)
May 20, 2019 6.250 6.430 6.100 6.410 53,235 +0.13(+2.07%)
May 17, 2019 6.540 6.740 6.250 6.280 70,000 -0.33(-4.99%)
May 16, 2019 6.620 6.760 6.460 6.610 34,140 +0.06(+0.92%)
May 15, 2019 6.500 6.580 6.420 6.550 30,935 +0.05(+0.77%)
May 14, 2019 6.260 6.560 6.260 6.500 38,961 +0.24(+3.83%)
May 13, 2019 6.550 6.640 6.250 6.260 95,533 -0.33(-5.01%)
May 10, 2019 6.720 6.933 6.510 6.590 30,500 -0.12(-1.79%)
May 09, 2019 6.600 6.740 6.570 6.710 40,903 +0.07(+1.05%)
May 08, 2019 6.800 7.080 6.561 6.640 170,380 -0.44(-6.21%)
May 07, 2019 6.930 7.120 6.750 7.080 79,106 +0.14(+2.02%)
May 06, 2019 7.220 7.220 6.810 6.940 39,005 -0.07(-1.00%)
May 03, 2019 6.820 7.150 6.790 7.010 69,100 +0.39(+5.89%)
May 02, 2019 6.500 6.787 6.500 6.620 41,019 +0.10(+1.53%)
May 01, 2019 6.720 6.790 6.500 6.520 83,045 -0.20(-2.98%)
Apr 30, 2019 6.510 6.835 6.500 6.720 215,644 +0.55(+8.91%)
Apr 29, 2019 6.000 6.170 5.940 6.170 65,114 +0.19(+3.18%)
Apr 26, 2019 5.850 6.090 5.790 5.980 73,900 +0.13(+2.22%)
Apr 25, 2019 5.840 5.880 5.720 5.850 17,605 -0.02(-0.34%)
Apr 24, 2019 5.840 5.880 5.692 5.870 23,592 -0.01(-0.17%)
Apr 23, 2019 5.780 5.970 5.780 5.880 25,451 +0.08(+1.38%)
Apr 22, 2019 5.720 5.840 5.690 5.800 17,361 +0.08(+1.40%)
Apr 18, 2019 5.700 5.820 5.640 5.720 16,700 +0.03(+0.53%)
Apr 17, 2019 5.620 5.801 5.620 5.690 33,951 +0.13(+2.34%)
Apr 16, 2019 5.710 5.760 5.550 5.560 32,244 -0.20(-3.47%)
Apr 15, 2019 5.790 5.800 5.690 5.760 30,558 +0.03(+0.52%)
Apr 12, 2019 5.650 5.770 5.590 5.730 55,700 +0.13(+2.32%)
Apr 11, 2019 5.770 5.843 5.580 5.600 42,111 -0.19(-3.28%)
Apr 10, 2019 5.820 5.930 5.735 5.790 44,881 -0.04(-0.69%)
Apr 09, 2019 6.290 6.330 5.810 5.830 129,783 -0.44(-7.02%)
Apr 08, 2019 6.430 6.550 6.260 6.270 120,821 -0.26(-3.98%)
Apr 05, 2019 6.260 6.570 6.240 6.530 137,300 +0.30(+4.82%)
Apr 04, 2019 6.100 6.290 6.090 6.230 120,103 +0.13(+2.13%)
Apr 03, 2019 5.960 6.180 5.750 6.100 108,416 +0.20(+3.39%)
Apr 02, 2019 6.010 6.010 5.710 5.900 101,148 -0.07(-1.17%)
Apr 01, 2019 5.830 6.030 5.790 5.970 92,131 +0.17(+2.93%)
Mar 29, 2019 5.870 6.000 5.770 5.800 47,600 -0.05(-0.85%)
Mar 28, 2019 5.690 5.970 5.580 5.850 88,850 +0.16(+2.81%)
Mar 27, 2019 5.820 5.830 5.520 5.690 118,319 -0.06(-1.04%)
Mar 26, 2019 5.840 5.840 5.390 5.750 332,854 -0.39(-6.35%)
Mar 25, 2019 6.230 6.360 6.060 6.140 35,640 -0.10(-1.60%)
Mar 22, 2019 6.600 6.750 6.240 6.240 92,500 -0.28(-4.29%)
Mar 21, 2019 6.160 6.810 6.160 6.520 61,066 +0.46(+7.59%)
Mar 20, 2019 6.070 6.440 5.500 6.060 166,823 +0.40(+7.07%)
Mar 19, 2019 5.620 5.680 5.460 5.660 88,799 +0.09(+1.62%)
Mar 18, 2019 5.380 5.690 5.310 5.570 95,268 +0.25(+4.70%)
Mar 15, 2019 5.430 5.490 5.290 5.320 47,700 -0.12(-2.21%)
Mar 14, 2019 5.500 5.510 5.420 5.440 67,915 -0.02(-0.37%)
Mar 13, 2019 5.410 5.640 5.150 5.460 33,375 +0.01(+0.18%)
Mar 12, 2019 5.310 5.540 5.290 5.450 42,697 +0.19(+3.61%)
Mar 11, 2019 5.280 5.420 5.045 5.260 38,582 +0.06(+1.15%)
Mar 08, 2019 5.320 5.320 5.100 5.200 27,700 -0.11(-2.07%)
Mar 07, 2019 5.250 5.440 5.110 5.310 57,795 +0.06(+1.14%)
Mar 06, 2019 5.550 5.550 5.010 5.250 101,728 -0.24(-4.37%)
Mar 05, 2019 5.440 5.540 5.360 5.490 28,529 +0.06(+1.10%)
Mar 04, 2019 5.430 5.570 5.350 5.430 35,851 -0.01(-0.18%)
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