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 (%)
Jun 30, 2021 4.838 5.075 4.829 4.984 55,066 +0.10(+2.05%)
Jun 29, 2021 4.920 4.993 4.829 4.884 95,992 -0.04(-0.74%)
Jun 28, 2021 5.275 5.315 4.856 4.920 112,898 -0.35(-6.57%)
Jun 25, 2021 5.248 5.348 5.239 5.266 40,825 -0.01(-0.17%)
Jun 24, 2021 5.294 5.294 5.125 5.275 48,766 +0.04(+0.70%)
Jun 23, 2021 5.048 5.275 5.048 5.239 105,833 +0.18(+3.60%)
Jun 22, 2021 4.956 5.134 4.947 5.057 83,444 +0.11(+2.21%)
Jun 21, 2021 4.975 5.066 4.947 4.947 143,474 -0.03(-0.55%)
Jun 18, 2021 4.947 5.102 4.947 4.975 51,692 -0.01(-0.18%)
Jun 17, 2021 5.057 5.115 4.802 4.984 71,293 -0.09(-1.80%)
Jun 16, 2021 5.303 5.330 4.956 5.075 73,637 -0.26(-4.79%)
Jun 15, 2021 5.376 5.412 5.166 5.330 113,829 -0.09(-1.68%)
Jun 14, 2021 5.385 5.430 5.339 5.421 76,548 +0.03(+0.51%)
Jun 11, 2021 5.467 5.467 5.376 5.394 65,441 +0.00(+0.00%)
Jun 10, 2021 5.576 5.603 5.330 5.394 73,968 -0.18(-3.27%)
Jun 09, 2021 5.512 5.612 5.403 5.576 105,323 +0.10(+1.83%)
Jun 08, 2021 5.367 5.549 5.284 5.476 139,605 +0.19(+3.62%)
Jun 07, 2021 5.558 5.640 5.248 5.284 147,792 -0.26(-4.61%)
Jun 04, 2021 5.458 5.603 5.284 5.540 90,112 +0.16(+3.05%)
Jun 03, 2021 5.476 5.540 5.376 5.376 73,005 -0.09(-1.67%)
Jun 02, 2021 5.594 5.602 5.330 5.467 130,663 -0.16(-2.91%)
Jun 01, 2021 5.339 5.694 5.239 5.631 441,033 +0.39(+7.48%)
May 28, 2021 5.330 5.330 5.004 5.239 173,521 -0.06(-1.20%)
May 27, 2021 4.692 5.348 4.692 5.303 330,614 +0.66(+14.12%)
May 26, 2021 4.665 4.728 4.647 4.647 46,533 +0.02(+0.49%)
May 25, 2021 4.701 4.783 4.583 4.624 57,577 -0.08(-1.65%)
May 24, 2021 4.528 4.756 4.501 4.701 109,321 +0.19(+4.24%)
May 21, 2021 4.692 4.692 4.464 4.510 144,640 -0.17(-3.70%)
May 20, 2021 4.583 4.683 4.383 4.683 51,605 +0.13(+2.80%)
May 19, 2021 4.574 4.701 4.291 4.556 116,209 -0.09(-1.96%)
May 18, 2021 4.884 5.011 4.638 4.647 207,772 -0.14(-2.86%)
May 17, 2021 4.419 4.893 4.419 4.783 374,272 +0.36(+8.25%)
May 14, 2021 4.337 4.528 4.282 4.419 164,628 -0.02(-0.41%)
May 13, 2021 4.282 4.729 4.200 4.437 910,821 +0.64(+16.79%)
May 12, 2021 4.100 4.237 3.745 3.799 111,140 -0.27(-6.71%)
May 11, 2021 3.936 4.073 3.818 4.073 67,229 +0.05(+1.36%)
May 10, 2021 3.808 4.082 3.763 4.018 134,813 +0.33(+8.89%)
May 07, 2021 3.790 3.881 3.644 3.690 45,903 -0.06(-1.70%)
May 06, 2021 3.808 3.843 3.654 3.754 25,817 -0.09(-2.37%)
May 05, 2021 3.763 3.881 3.699 3.845 24,329 +0.15(+3.94%)
May 04, 2021 3.736 3.808 3.699 3.699 32,508 -0.10(-2.64%)
May 03, 2021 3.763 3.918 3.717 3.799 25,275 +0.11(+2.96%)
Apr 30, 2021 3.644 3.818 3.581 3.690 101,523 +0.04(+1.00%)
Apr 29, 2021 3.665 3.707 3.644 3.654 19,870 +0.01(+0.25%)
Apr 28, 2021 3.827 3.827 3.644 3.644 22,635 -0.11(-2.91%)
Apr 27, 2021 3.836 3.945 3.754 3.754 28,110 -0.05(-1.20%)
Apr 26, 2021 3.654 3.827 3.644 3.799 20,939 +0.19(+5.30%)
Apr 23, 2021 3.672 3.726 3.581 3.608 40,499 -0.06(-1.74%)
Apr 22, 2021 3.690 3.708 3.654 3.672 43,493 +0.00(+0.00%)
Apr 21, 2021 3.553 3.736 3.535 3.672 33,290 +0.10(+2.81%)
Apr 20, 2021 3.717 3.717 3.490 3.572 88,967 -0.12(-3.21%)
Apr 19, 2021 3.763 3.872 3.672 3.690 46,269 -0.07(-1.94%)
Apr 16, 2021 3.927 4.027 3.763 3.763 85,499 -0.16(-4.18%)
Apr 15, 2021 4.073 4.100 3.918 3.927 19,272 -0.15(-3.79%)
Apr 14, 2021 3.936 4.136 3.936 4.082 59,580 +0.11(+2.75%)
Apr 13, 2021 3.827 3.982 3.808 3.972 41,514 +0.18(+4.81%)
Apr 12, 2021 3.963 3.963 3.745 3.790 69,832 -0.22(-5.45%)
Apr 09, 2021 3.936 4.036 3.881 4.009 29,414 +0.08(+2.09%)
Apr 08, 2021 3.945 4.009 3.872 3.927 42,492 +0.04(+0.94%)
Apr 07, 2021 4.054 4.146 3.890 3.890 43,716 -0.21(-5.11%)
Apr 06, 2021 4.109 4.291 4.064 4.100 72,242 +0.01(+0.22%)
Apr 05, 2021 4.082 4.118 4.018 4.091 44,974 +0.08(+2.05%)
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