Financial News

Ramaco Resources Inc (NQ: METC )

16.57 +0.02 (+0.15%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.216 7.216 7.216 0 +0.17(+2.45%)
Aug 30, 2018 7.034 7.116 6.807 7.043 148,640 -0.09(-1.27%)
Aug 29, 2018 7.333 7.433 7.079 7.134 370,212 -0.58(-7.53%)
Aug 28, 2018 7.805 7.969 7.515 7.715 133,483 -0.15(-1.85%)
Aug 27, 2018 7.942 7.963 7.669 7.860 211,727 +0.04(+0.46%)
Aug 24, 2018 7.651 8.114 7.551 7.824 254,955 +0.29(+3.86%)
Aug 23, 2018 7.270 7.560 7.265 7.533 68,336 +0.25(+3.36%)
Aug 22, 2018 7.252 7.352 7.179 7.288 105,886 +0.04(+0.50%)
Aug 21, 2018 7.088 7.379 7.088 7.252 180,678 +0.28(+4.04%)
Aug 20, 2018 7.152 7.161 6.816 6.970 246,936 +0.16(+2.33%)
Aug 17, 2018 6.535 6.825 6.535 6.812 200,856 +0.32(+4.97%)
Aug 16, 2018 6.308 6.527 6.281 6.489 203,835 +0.23(+3.62%)
Aug 15, 2018 6.217 6.308 6.081 6.263 142,035 +0.05(+0.88%)
Aug 14, 2018 6.526 7.101 5.990 6.208 432,215 -0.49(-7.32%)
Aug 13, 2018 7.116 7.116 6.576 6.698 28,936 -0.36(-5.14%)
Aug 10, 2018 6.589 7.098 6.571 7.061 97,618 +0.43(+6.43%)
Aug 09, 2018 6.671 6.771 6.544 6.635 39,714 +0.03(+0.41%)
Aug 08, 2018 5.972 6.707 5.936 6.607 91,534 +0.59(+9.80%)
Aug 07, 2018 6.353 6.353 5.881 6.017 227,838 +0.34(+6.08%)
Aug 06, 2018 5.582 5.880 5.582 5.673 90,525 -0.01(-0.16%)
Aug 03, 2018 5.736 5.899 5.682 5.682 55,530 -0.26(-4.43%)
Aug 02, 2018 5.854 5.963 5.781 5.945 99,056 +0.05(+0.77%)
Aug 01, 2018 5.899 6.036 5.763 5.899 38,494 -0.03(-0.46%)
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%)
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