Financial News

Ramaco Resources Inc (NQ: METC )

10.15 +0.27 (+2.73%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.591 5.751 5.235 5.377 248,266 -0.16(-2.89%)
Jun 29, 2017 5.155 5.653 4.844 5.537 341,649 +0.36(+7.04%)
Jun 28, 2017 5.164 5.422 4.977 5.173 238,117 +0.04(+0.87%)
Jun 27, 2017 4.817 5.635 4.515 5.128 333,079 +0.31(+6.46%)
Jun 26, 2017 4.880 5.013 4.728 4.817 102,998 -0.04(-0.91%)
Jun 23, 2017 4.880 4.924 4.666 4.862 352,477 -0.12(-2.32%)
Jun 22, 2017 4.640 5.066 4.640 4.977 148,471 +0.34(+7.28%)
Jun 21, 2017 4.622 4.764 4.586 4.640 177,186 +0.03(+0.58%)
Jun 20, 2017 4.586 4.720 4.480 4.613 81,888 -0.01(-0.19%)
Jun 19, 2017 4.560 4.782 4.560 4.622 81,105 +0.07(+1.56%)
Jun 16, 2017 4.533 4.702 4.471 4.551 143,024 -0.02(-0.39%)
Jun 15, 2017 4.702 4.711 4.453 4.568 199,715 -0.09(-1.91%)
Jun 14, 2017 4.746 4.964 4.622 4.657 140,563 -0.08(-1.69%)
Jun 13, 2017 4.737 5.066 4.595 4.737 127,701 +0.02(+0.38%)
Jun 12, 2017 4.808 5.137 4.666 4.720 109,628 -0.08(-1.67%)
Jun 09, 2017 4.880 5.040 4.746 4.800 58,783 -0.07(-1.46%)
Jun 08, 2017 4.888 5.111 4.684 4.871 223,220 -0.25(-4.86%)
Jun 07, 2017 5.182 5.271 5.075 5.120 110,801 -0.08(-1.54%)
Jun 06, 2017 4.942 5.262 4.897 5.200 119,153 +0.24(+4.84%)
Jun 05, 2017 5.200 5.324 4.915 4.960 271,925 -0.28(-5.26%)
Jun 02, 2017 5.475 5.617 5.208 5.235 239,890 -0.22(-4.07%)
Jun 01, 2017 5.422 5.653 5.422 5.457 78,552 -0.12(-2.23%)
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%)
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