Financial News

Ramaco Resources Inc (NQ: METC )

12.79 USD +0.63 (+5.18%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.410 4.500 4.210 4.260 44,600 -0.11(-2.52%)
Aug 29, 2019 4.020 4.400 4.020 4.370 66,714 +0.40(+10.08%)
Aug 28, 2019 4.100 4.310 3.890 3.970 72,229 -0.12(-2.93%)
Aug 27, 2019 4.270 4.430 3.800 4.090 109,788 -0.16(-3.76%)
Aug 26, 2019 3.710 4.270 3.710 4.250 98,808 +0.52(+13.94%)
Aug 23, 2019 4.060 4.280 3.690 3.730 133,300 -0.40(-9.69%)
Aug 22, 2019 4.010 4.160 3.960 4.130 90,699 +0.09(+2.23%)
Aug 21, 2019 3.780 4.060 3.770 4.040 108,589 +0.27(+7.16%)
Aug 20, 2019 3.720 3.790 3.590 3.770 57,590 +0.04(+1.07%)
Aug 19, 2019 3.910 3.940 3.635 3.730 82,521 -0.14(-3.62%)
Aug 16, 2019 3.230 3.900 3.220 3.870 177,900 +0.68(+21.32%)
Aug 15, 2019 3.240 3.378 3.040 3.190 169,635 -0.07(-2.15%)
Aug 14, 2019 3.660 3.690 3.010 3.260 206,704 -0.50(-13.30%)
Aug 13, 2019 3.570 3.790 3.570 3.760 111,441 +0.15(+4.16%)
Aug 12, 2019 3.550 3.640 3.520 3.610 90,055 +0.02(+0.56%)
Aug 09, 2019 3.740 3.850 3.500 3.590 154,600 -0.15(-4.01%)
Aug 08, 2019 3.740 3.860 3.710 3.740 192,042 +0.00(+0.00%)
Aug 07, 2019 3.800 3.805 3.650 3.740 134,884 -0.08(-2.09%)
Aug 06, 2019 3.920 4.100 3.700 3.820 198,674 -0.23(-5.68%)
Aug 05, 2019 4.360 4.400 4.000 4.050 103,034 -0.40(-8.99%)
Aug 02, 2019 4.440 4.490 4.350 4.450 57,000 +0.18(+4.22%)
Aug 01, 2019 4.940 4.950 4.160 4.270 171,622 -0.60(-12.32%)
Jul 31, 2019 5.130 5.130 4.810 4.870 95,658 -0.30(-5.80%)
Jul 30, 2019 5.060 5.340 5.030 5.170 202,317 +0.09(+1.77%)
Jul 29, 2019 5.080 5.130 5.030 5.080 21,301 +0.00(+0.00%)
Jul 26, 2019 5.200 5.220 5.040 5.080 43,700 -0.10(-1.93%)
Jul 25, 2019 5.240 5.270 5.140 5.180 92,656 -0.03(-0.58%)
Jul 24, 2019 5.203 5.270 5.165 5.210 56,568 -0.04(-0.76%)
Jul 23, 2019 5.230 5.250 5.190 5.250 13,640 +0.06(+1.16%)
Jul 22, 2019 5.180 5.242 5.134 5.190 78,918 +0.05(+0.97%)
Jul 19, 2019 4.950 5.190 4.930 5.140 72,600 +0.25(+5.11%)
Jul 18, 2019 5.090 5.120 4.840 4.890 97,197 -0.20(-3.93%)
Jul 17, 2019 5.300 5.300 5.010 5.090 119,105 -0.15(-2.86%)
Jul 16, 2019 5.350 5.350 5.175 5.240 61,199 -0.06(-1.13%)
Jul 15, 2019 5.300 5.350 5.190 5.300 56,858 +0.02(+0.38%)
Jul 12, 2019 5.340 5.340 5.225 5.280 69,400 -0.01(-0.19%)
Jul 11, 2019 5.310 5.340 5.250 5.290 52,995 -0.02(-0.38%)
Jul 10, 2019 5.370 5.560 5.250 5.310 33,647 -0.02(-0.38%)
Jul 09, 2019 5.260 5.360 5.260 5.330 33,710 -0.04(-0.65%)
Jul 08, 2019 5.310 5.380 5.300 5.365 22,213 +0.04(+0.66%)
Jul 05, 2019 5.200 5.400 5.200 5.330 20,800 +0.08(+1.52%)
Jul 03, 2019 5.180 5.250 5.146 5.250 4,700 +0.01(+0.19%)
Jul 02, 2019 5.320 5.320 5.090 5.240 26,478 -0.14(-2.60%)
Jul 01, 2019 5.370 5.490 5.120 5.380 67,481 +0.06(+1.13%)
Jun 28, 2019 5.280 5.500 5.177 5.320 446,600 +0.10(+1.92%)
Jun 27, 2019 5.020 5.270 5.020 5.220 28,594 +0.18(+3.57%)
Jun 26, 2019 4.920 5.160 4.810 5.040 56,189 +0.14(+2.86%)
Jun 25, 2019 5.140 5.200 4.890 4.900 46,090 -0.32(-6.13%)
Jun 24, 2019 5.310 5.430 5.120 5.220 25,337 -0.12(-2.25%)
Jun 21, 2019 5.110 5.370 5.110 5.340 30,500 +0.19(+3.69%)
Jun 20, 2019 5.410 5.470 5.100 5.150 72,488 -0.28(-5.16%)
Jun 19, 2019 5.480 5.535 5.400 5.430 67,781 -0.01(-0.18%)
Jun 18, 2019 5.130 5.500 5.130 5.440 63,136 +0.29(+5.63%)
Jun 17, 2019 5.000 5.235 4.990 5.150 88,395 +0.11(+2.18%)
Jun 14, 2019 5.370 5.460 5.000 5.040 79,800 -0.37(-6.84%)
Jun 13, 2019 5.380 5.460 5.250 5.410 46,390 +0.06(+1.12%)
Jun 12, 2019 5.490 5.500 5.340 5.350 67,509 -0.14(-2.55%)
Jun 11, 2019 5.850 5.855 5.410 5.490 60,000 -0.36(-6.15%)
Jun 10, 2019 5.740 5.910 5.740 5.850 36,486 +0.06(+1.04%)
Jun 07, 2019 5.580 5.860 5.580 5.790 46,000 +0.18(+3.21%)
Jun 06, 2019 5.650 5.650 5.510 5.610 16,157 -0.02(-0.36%)
Jun 05, 2019 5.617 5.720 5.415 5.630 50,046 +0.03(+0.54%)
Jun 04, 2019 5.550 5.690 5.470 5.600 45,592 +0.14(+2.56%)
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