Financial News

Ramaco Resources Inc (NQ: METC )

9.880 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.649 2.782 2.604 2.684 298,768 +0.07(+2.72%)
Aug 28, 2020 2.613 2.622 2.542 2.613 96,308 +0.04(+1.38%)
Aug 27, 2020 2.578 2.595 2.471 2.578 63,320 +0.03(+1.05%)
Aug 26, 2020 2.622 2.631 2.480 2.551 108,610 -0.02(-0.69%)
Aug 25, 2020 2.551 2.569 2.373 2.569 134,438 +0.05(+2.12%)
Aug 24, 2020 2.471 2.542 2.418 2.515 135,624 +0.03(+1.07%)
Aug 21, 2020 2.791 2.816 2.444 2.489 296,576 -0.23(-8.50%)
Aug 20, 2020 2.471 2.782 2.391 2.720 526,420 +0.41(+17.69%)
Aug 19, 2020 2.258 2.364 2.231 2.311 97,884 +0.04(+1.96%)
Aug 18, 2020 2.266 2.293 2.204 2.266 68,153 +0.03(+1.19%)
Aug 17, 2020 2.293 2.382 2.240 2.240 78,923 -0.07(-3.08%)
Aug 14, 2020 2.231 2.346 2.231 2.311 77,294 +0.06(+2.77%)
Aug 13, 2020 2.249 2.266 2.222 2.249 29,622 -0.02(-0.78%)
Aug 12, 2020 2.293 2.311 2.231 2.266 28,256 -0.01(-0.39%)
Aug 11, 2020 2.311 2.346 2.266 2.275 51,376 +0.00(+0.00%)
Aug 10, 2020 2.098 2.329 2.098 2.275 89,087 +0.12(+5.35%)
Aug 07, 2020 2.000 2.195 2.000 2.160 121,398 +0.16(+8.00%)
Aug 06, 2020 2.044 2.044 1.946 2.000 45,353 -0.01(-0.44%)
Aug 05, 2020 1.991 2.035 1.991 2.009 50,415 +0.01(+0.44%)
Aug 04, 2020 1.964 2.018 1.955 2.000 74,192 +0.05(+2.74%)
Aug 03, 2020 1.973 2.018 1.920 1.946 36,974 -0.03(-1.35%)
Jul 31, 2020 2.044 2.044 1.955 1.973 56,142 -0.10(-4.72%)
Jul 30, 2020 2.080 2.089 1.991 2.071 85,631 -0.02(-0.85%)
Jul 29, 2020 2.000 2.098 2.000 2.089 38,421 +0.06(+3.07%)
Jul 28, 2020 2.044 2.062 1.991 2.026 42,072 -0.02(-0.87%)
Jul 27, 2020 2.115 2.142 2.018 2.044 38,852 -0.09(-4.17%)
Jul 24, 2020 2.089 2.160 2.027 2.133 22,502 +0.03(+1.27%)
Jul 23, 2020 2.044 2.160 1.991 2.106 79,381 +0.12(+5.80%)
Jul 22, 2020 2.000 2.087 1.973 1.991 46,290 -0.00(-0.22%)
Jul 21, 2020 2.106 2.151 1.991 1.995 119,194 -0.09(-4.47%)
Jul 20, 2020 2.151 2.151 2.062 2.089 60,853 +0.06(+3.07%)
Jul 17, 2020 2.106 2.204 2.018 2.026 64,018 -0.08(-3.80%)
Jul 16, 2020 2.133 2.178 2.053 2.106 40,233 +0.00(+0.00%)
Jul 15, 2020 2.071 2.124 2.026 2.106 72,512 +0.04(+1.72%)
Jul 14, 2020 2.186 2.186 1.982 2.071 129,148 -0.12(-5.67%)
Jul 13, 2020 2.115 2.355 2.000 2.195 186,620 +0.08(+3.78%)
Jul 10, 2020 1.955 2.133 1.929 2.115 67,506 +0.18(+9.17%)
Jul 09, 2020 1.955 2.044 1.893 1.938 71,188 -0.01(-0.46%)
Jul 08, 2020 1.982 2.015 1.924 1.946 41,613 -0.04(-2.23%)
Jul 07, 2020 2.133 2.160 1.973 1.991 144,559 -0.19(-8.57%)
Jul 06, 2020 2.009 2.204 1.991 2.178 222,880 +0.22(+11.36%)
Jul 02, 2020 1.955 1.973 1.938 1.955 109,247 +0.03(+1.38%)
Jul 01, 2020 1.920 1.955 1.893 1.929 98,369 +0.03(+1.40%)
Jun 30, 2020 1.875 1.920 1.849 1.902 80,952 +0.03(+1.42%)
Jun 29, 2020 1.875 1.911 1.831 1.875 151,778 +0.01(+0.48%)
Jun 26, 2020 1.849 1.893 1.733 1.867 1,182,032 +0.03(+1.45%)
Jun 25, 2020 1.822 1.920 1.778 1.840 336,496 -0.04(-1.90%)
Jun 24, 2020 1.911 1.911 1.795 1.875 218,679 -0.04(-2.31%)
Jun 23, 2020 1.973 1.991 1.911 1.920 98,787 -0.02(-0.92%)
Jun 22, 2020 1.982 2.009 1.920 1.938 129,355 -0.02(-0.91%)
Jun 19, 2020 2.035 2.053 1.938 1.955 118,023 -0.03(-1.35%)
Jun 18, 2020 2.000 2.035 1.938 1.982 108,804 -0.03(-1.33%)
Jun 17, 2020 2.133 2.133 2.000 2.009 108,107 -0.12(-5.83%)
Jun 16, 2020 2.213 2.338 2.106 2.133 168,417 -0.03(-1.23%)
Jun 15, 2020 2.044 2.186 1.929 2.160 165,115 +0.01(+0.41%)
Jun 12, 2020 2.133 2.196 1.911 2.151 227,608 +0.07(+3.42%)
Jun 11, 2020 2.311 2.355 2.044 2.080 278,175 -0.30(-12.69%)
Jun 10, 2020 2.551 2.560 2.373 2.382 141,235 -0.16(-6.29%)
Jun 09, 2020 2.578 2.586 2.453 2.542 95,050 -0.06(-2.39%)
Jun 08, 2020 2.595 2.746 2.506 2.604 249,750 +0.06(+2.45%)
Jun 05, 2020 2.435 2.622 2.382 2.542 202,630 +0.17(+7.12%)
Jun 04, 2020 2.444 2.489 2.329 2.373 94,961 -0.04(-1.84%)
Jun 03, 2020 2.418 2.604 2.382 2.418 113,256 +0.02(+0.74%)
Jun 02, 2020 2.595 2.595 2.356 2.400 115,614 -0.08(-3.23%)
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