Financial News

Ramaco Resources Inc (NQ: METC )

9.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.612 5.773 5.255 5.398 247,310 -0.16(-2.89%)
Jun 29, 2017 5.175 5.675 4.863 5.559 340,333 +0.37(+7.04%)
Jun 28, 2017 5.184 5.443 4.997 5.193 237,200 +0.04(+0.87%)
Jun 27, 2017 4.836 5.656 4.533 5.148 331,796 +0.31(+6.46%)
Jun 26, 2017 4.898 5.032 4.747 4.836 102,601 -0.04(-0.91%)
Jun 23, 2017 4.898 4.943 4.684 4.881 351,120 -0.12(-2.32%)
Jun 22, 2017 4.658 5.086 4.658 4.997 147,900 +0.34(+7.28%)
Jun 21, 2017 4.640 4.782 4.604 4.658 176,504 +0.03(+0.58%)
Jun 20, 2017 4.604 4.738 4.497 4.631 81,572 -0.01(-0.19%)
Jun 19, 2017 4.577 4.800 4.577 4.640 80,792 +0.07(+1.56%)
Jun 16, 2017 4.550 4.720 4.488 4.568 142,473 -0.02(-0.39%)
Jun 15, 2017 4.720 4.729 4.470 4.586 198,946 -0.09(-1.91%)
Jun 14, 2017 4.765 4.983 4.640 4.675 140,022 -0.08(-1.69%)
Jun 13, 2017 4.756 5.086 4.613 4.756 127,209 +0.02(+0.38%)
Jun 12, 2017 4.827 5.157 4.684 4.738 109,206 -0.08(-1.67%)
Jun 09, 2017 4.898 5.059 4.765 4.818 58,556 -0.07(-1.46%)
Jun 08, 2017 4.907 5.130 4.702 4.889 222,360 -0.25(-4.86%)
Jun 07, 2017 5.202 5.291 5.095 5.139 110,374 -0.08(-1.54%)
Jun 06, 2017 4.961 5.282 4.916 5.220 118,695 +0.24(+4.84%)
Jun 05, 2017 5.220 5.345 4.934 4.979 270,878 -0.28(-5.26%)
Jun 02, 2017 5.496 5.639 5.229 5.255 238,967 -0.22(-4.07%)
Jun 01, 2017 5.443 5.675 5.443 5.478 78,249 -0.12(-2.23%)
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%)
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