Financial News

Ramaco Resources Inc (NQ: METC )

16.89 +0.34 (+2.02%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.972 6.004 5.899 5.927 57,678 -0.04(-0.61%)
Jul 30, 2018 5.963 6.132 5.918 5.963 23,582 +0.00(+0.00%)
Jul 27, 2018 6.145 6.145 5.863 5.963 35,477 -0.18(-2.95%)
Jul 26, 2018 6.308 5.954 6.145 48,808 +0.15(+2.58%)
Jul 25, 2018 5.945 6.017 5.836 5.990 25,743 +0.05(+0.76%)
Jul 24, 2018 5.954 6.063 5.818 5.945 143,986 +0.04(+0.61%)
Jul 23, 2018 5.890 5.981 5.845 5.909 65,772 +0.03(+0.46%)
Jul 20, 2018 5.963 5.981 5.845 5.881 87,354 -0.12(-1.97%)
Jul 19, 2018 6.081 6.135 5.963 5.999 26,717 -0.13(-2.07%)
Jul 18, 2018 5.937 6.172 5.890 6.126 29,124 +0.21(+3.53%)
Jul 17, 2018 5.763 5.954 5.763 5.918 99,693 +0.15(+2.68%)
Jul 16, 2018 6.017 6.135 5.645 5.763 57,759 -0.28(-4.65%)
Jul 13, 2018 5.909 6.172 5.909 6.045 123,322 +0.12(+1.99%)
Jul 12, 2018 5.990 6.063 5.700 5.927 342,146 -0.09(-1.51%)
Jul 11, 2018 6.099 6.126 5.636 6.017 258,077 -0.10(-1.63%)
Jul 10, 2018 6.117 6.199 5.999 6.117 164,333 +0.01(+0.15%)
Jul 09, 2018 6.253 6.253 5.990 6.108 84,011 -0.11(-1.75%)
Jul 06, 2018 6.244 6.263 6.108 6.217 58,234 -0.03(-0.44%)
Jul 05, 2018 6.244 6.281 5.636 6.244 210,549 -0.04(-0.58%)
Jul 03, 2018 6.281 6.281 6.281 0 +0.00(+0.00%)
Jul 02, 2018 6.299 6.471 6.217 6.281 120,603 -0.04(-0.57%)
Jun 29, 2018 6.508 6.616 6.244 6.317 218,041 -0.14(-2.11%)
Jun 28, 2018 6.353 6.607 6.353 6.453 69,064 +0.06(+0.99%)
Jun 27, 2018 6.862 6.970 6.353 6.390 208,256 -0.44(-6.38%)
Jun 26, 2018 6.934 7.120 6.807 6.825 71,150 -0.11(-1.57%)
Jun 25, 2018 7.715 7.751 6.826 6.934 69,419 -0.75(-9.80%)
Jun 22, 2018 7.497 7.715 7.424 7.687 276,129 +0.22(+2.92%)
Jun 21, 2018 7.497 7.660 7.429 7.470 92,471 -0.05(-0.60%)
Jun 20, 2018 7.470 7.542 7.356 7.515 28,386 +0.08(+1.10%)
Jun 19, 2018 7.470 7.470 7.098 7.433 48,791 -0.06(-0.85%)
Jun 18, 2018 7.579 7.678 7.388 7.497 98,154 -0.08(-1.08%)
Jun 15, 2018 7.687 7.333 7.579 77,248 -0.01(-0.12%)
Jun 14, 2018 7.406 7.624 7.352 7.588 60,142 +0.21(+2.83%)
Jun 13, 2018 7.315 7.461 7.216 7.379 90,035 +0.04(+0.49%)
Jun 12, 2018 7.252 7.588 7.216 7.343 49,804 +0.13(+1.76%)
Jun 11, 2018 7.125 7.261 7.125 7.216 62,360 +0.08(+1.15%)
Jun 08, 2018 7.633 7.633 7.079 7.134 49,929 -0.49(-6.43%)
Jun 07, 2018 7.533 7.687 7.270 7.624 63,141 +0.11(+1.45%)
Jun 06, 2018 7.533 7.687 7.451 7.515 70,004 +0.05(+0.73%)
Jun 05, 2018 7.079 7.624 6.816 7.461 237,285 +0.36(+5.12%)
Jun 04, 2018 7.343 7.488 6.898 7.098 52,519 -0.23(-3.10%)
Jun 01, 2018 7.715 7.715 7.270 7.324 98,791 -0.01(-0.12%)
May 31, 2018 7.216 7.479 7.216 7.333 87,541 +0.15(+2.15%)
May 30, 2018 7.397 7.470 7.170 7.179 83,104 -0.22(-2.94%)
May 29, 2018 7.116 7.715 6.989 7.397 206,665 +0.34(+4.76%)
May 25, 2018 7.061 7.061 7.061 0 +0.25(+3.60%)
May 24, 2018 7.079 7.152 6.644 6.816 46,181 -0.25(-3.47%)
May 23, 2018 6.807 7.138 6.753 7.061 40,084 +0.12(+1.70%)
May 22, 2018 6.916 7.070 6.825 6.943 30,561 -0.01(-0.13%)
May 21, 2018 6.925 7.052 6.780 6.952 21,823 +0.03(+0.39%)
May 18, 2018 7.098 7.206 6.871 6.925 26,822 -0.14(-1.93%)
May 17, 2018 6.725 7.102 6.689 7.061 87,907 +0.37(+5.56%)
May 16, 2018 6.308 6.716 6.050 6.689 96,419 +0.15(+2.22%)
May 15, 2018 6.880 7.016 6.399 6.544 139,391 -0.16(-2.44%)
May 14, 2018 6.744 7.197 6.644 6.707 86,746 +0.03(+0.41%)
May 11, 2018 6.671 6.989 6.616 6.680 84,779 +0.06(+0.96%)
May 10, 2018 6.408 6.635 5.972 6.616 42,016 +0.17(+2.68%)
May 09, 2018 6.580 6.580 6.335 6.444 32,326 -0.15(-2.20%)
May 08, 2018 6.639 6.639 6.244 6.589 52,802 +0.07(+1.11%)
May 07, 2018 6.480 6.734 6.371 6.517 62,025 +0.02(+0.28%)
May 04, 2018 6.435 6.616 6.435 6.498 59,170 +0.07(+1.13%)
May 03, 2018 6.435 6.480 6.235 6.426 45,196 +0.02(+0.28%)
May 02, 2018 6.281 6.580 5.827 6.408 76,747 +0.11(+1.73%)
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