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 (%)
Aug 31, 2017 7.143 7.471 6.915 7.079 135,051 -0.06(-0.89%)
Aug 30, 2017 7.216 7.398 7.070 7.143 55,410 -0.07(-1.01%)
Aug 29, 2017 7.316 7.489 7.107 7.216 160,122 -0.19(-2.58%)
Aug 28, 2017 7.316 7.562 7.202 7.407 147,638 +0.14(+1.88%)
Aug 25, 2017 7.079 7.362 6.943 7.271 256,291 +0.22(+3.10%)
Aug 24, 2017 7.234 7.325 7.020 7.052 81,734 -0.13(-1.78%)
Aug 23, 2017 6.697 7.562 6.697 7.180 243,216 +0.41(+6.06%)
Aug 22, 2017 6.642 6.833 6.615 6.770 101,785 +0.27(+4.21%)
Aug 21, 2017 6.451 6.697 6.387 6.496 160,660 +0.10(+1.57%)
Aug 18, 2017 6.332 6.469 6.296 6.396 97,075 +0.01(+0.14%)
Aug 17, 2017 6.077 6.396 6.077 6.387 116,076 +0.28(+4.63%)
Aug 16, 2017 6.104 6.177 5.904 6.104 71,980 +0.10(+1.67%)
Aug 15, 2017 5.922 6.724 5.795 6.004 173,881 -0.19(-3.09%)
Aug 14, 2017 6.533 6.615 6.032 6.196 209,811 -0.36(-5.56%)
Aug 11, 2017 6.797 7.016 6.478 6.560 137,742 -0.27(-4.00%)
Aug 10, 2017 6.879 7.061 6.788 6.833 75,172 -0.09(-1.32%)
Aug 09, 2017 7.234 7.234 6.761 6.925 129,482 -0.21(-2.94%)
Aug 08, 2017 6.943 7.171 6.669 7.134 231,122 +0.33(+4.82%)
Aug 07, 2017 6.551 6.952 6.551 6.806 215,722 +0.34(+5.21%)
Aug 04, 2017 6.820 6.114 6.469 348,675 +0.40(+6.61%)
Aug 03, 2017 6.013 6.332 5.877 6.068 219,957 +0.12(+1.99%)
Aug 02, 2017 5.895 6.013 5.786 5.950 157,011 +0.06(+1.08%)
Aug 01, 2017 5.795 6.059 5.770 5.886 116,401 +0.14(+2.38%)
Jul 31, 2017 5.694 6.104 5.581 5.749 169,631 +0.05(+0.96%)
Jul 28, 2017 6.132 6.159 5.612 5.694 170,765 -0.39(-6.44%)
Jul 27, 2017 6.259 6.264 6.032 6.086 112,664 -0.17(-2.77%)
Jul 26, 2017 6.114 6.323 5.740 6.259 168,513 +0.08(+1.33%)
Jul 25, 2017 5.995 6.278 5.913 6.177 168,938 +0.18(+3.04%)
Jul 24, 2017 6.369 6.369 5.922 5.995 62,846 -0.07(-1.20%)
Jul 21, 2017 6.296 6.296 5.895 6.068 244,039 -0.09(-1.48%)
Jul 20, 2017 6.442 6.451 6.141 6.159 113,498 -0.32(-4.92%)
Jul 19, 2017 6.045 6.505 6.045 6.478 79,166 +0.48(+8.05%)
Jul 18, 2017 5.931 6.032 5.845 5.995 110,128 +0.03(+0.46%)
Jul 17, 2017 5.849 6.205 5.631 5.968 187,282 +0.21(+3.64%)
Jul 14, 2017 5.622 5.813 5.622 5.758 40,081 +0.07(+1.28%)
Jul 13, 2017 5.731 5.786 5.476 5.685 64,193 -0.09(-1.58%)
Jul 12, 2017 5.758 5.831 5.487 5.777 94,207 +0.02(+0.32%)
Jul 11, 2017 5.458 5.758 5.239 5.758 64,616 +0.27(+4.98%)
Jul 10, 2017 5.248 5.640 5.248 5.485 76,388 +0.13(+2.38%)
Jul 07, 2017 5.476 5.576 5.294 5.357 66,737 -0.09(-1.67%)
Jul 06, 2017 5.066 5.758 4.829 5.449 222,931 +0.16(+3.10%)
Jul 05, 2017 5.339 5.467 5.239 5.284 62,957 -0.21(-3.81%)
Jul 03, 2017 5.549 5.840 5.367 5.494 49,397 -0.02(-0.33%)
Jun 30, 2017 5.731 5.895 5.367 5.512 242,186 -0.16(-2.89%)
Jun 29, 2017 5.284 5.795 4.966 5.676 333,283 +0.37(+7.04%)
Jun 28, 2017 5.294 5.558 5.102 5.303 232,286 +0.05(+0.87%)
Jun 27, 2017 4.938 5.776 4.628 5.257 324,923 +0.32(+6.46%)
Jun 26, 2017 5.002 5.139 4.847 4.938 100,476 -0.05(-0.91%)
Jun 23, 2017 5.002 5.048 4.783 4.984 343,846 -0.12(-2.32%)
Jun 22, 2017 4.756 5.193 4.756 5.102 144,836 +0.35(+7.28%)
Jun 21, 2017 4.738 4.884 4.701 4.756 172,847 +0.03(+0.58%)
Jun 20, 2017 4.701 4.838 4.592 4.729 79,883 -0.01(-0.19%)
Jun 19, 2017 4.674 4.902 4.674 4.738 79,119 +0.07(+1.56%)
Jun 16, 2017 4.647 4.820 4.583 4.665 139,521 -0.02(-0.39%)
Jun 15, 2017 4.820 4.829 4.565 4.683 194,825 -0.09(-1.91%)
Jun 14, 2017 4.865 5.088 4.738 4.774 137,121 -0.08(-1.69%)
Jun 13, 2017 4.856 5.193 4.710 4.856 124,574 +0.02(+0.38%)
Jun 12, 2017 4.929 5.266 4.783 4.838 106,944 -0.08(-1.67%)
Jun 09, 2017 5.002 5.166 4.865 4.920 57,343 -0.07(-1.46%)
Jun 08, 2017 5.011 5.239 4.802 4.993 217,754 -0.26(-4.86%)
Jun 07, 2017 5.312 5.403 5.202 5.248 108,087 -0.08(-1.54%)
Jun 06, 2017 5.066 5.394 5.020 5.330 116,236 +0.25(+4.84%)
Jun 05, 2017 5.330 5.458 5.038 5.084 265,267 -0.28(-5.26%)
Jun 02, 2017 5.612 5.758 5.339 5.367 234,016 -0.23(-4.07%)
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