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 (%)
Sep 30, 2019 3.377 3.466 3.315 3.320 99,032 -0.08(-2.23%)
Sep 27, 2019 3.377 3.457 3.342 3.395 20,251 +0.04(+1.06%)
Sep 26, 2019 3.395 3.466 3.336 3.360 27,432 -0.02(-0.53%)
Sep 25, 2019 3.342 3.484 3.315 3.377 139,002 +0.04(+1.06%)
Sep 24, 2019 3.555 3.564 3.333 3.342 55,448 -0.20(-5.76%)
Sep 23, 2019 3.422 3.555 3.385 3.546 71,522 +0.12(+3.37%)
Sep 20, 2019 3.564 3.626 3.431 3.431 149,976 -0.17(-4.69%)
Sep 19, 2019 3.697 3.706 3.466 3.600 66,726 -0.10(-2.64%)
Sep 18, 2019 3.857 3.857 3.600 3.697 80,241 -0.19(-4.81%)
Sep 17, 2019 4.062 4.062 3.831 3.884 68,455 -0.20(-4.79%)
Sep 16, 2019 4.248 4.275 4.044 4.080 61,602 -0.12(-2.75%)
Sep 13, 2019 4.231 4.337 4.115 4.195 48,154 +0.01(+0.21%)
Sep 12, 2019 4.355 4.355 4.017 4.186 75,892 -0.24(-5.42%)
Sep 11, 2019 4.408 4.453 4.186 4.426 117,091 +0.05(+1.22%)
Sep 10, 2019 4.071 4.400 4.071 4.373 110,587 +0.30(+7.42%)
Sep 09, 2019 3.964 4.186 3.929 4.071 115,487 +0.15(+3.85%)
Sep 06, 2019 3.875 3.929 3.796 3.920 49,616 +0.11(+2.80%)
Sep 05, 2019 3.840 3.937 3.751 3.813 55,637 +0.04(+1.18%)
Sep 04, 2019 3.786 3.929 3.742 3.769 56,436 +0.04(+0.95%)
Sep 03, 2019 3.777 3.866 3.675 3.733 73,849 -0.05(-1.41%)
Aug 30, 2019 3.920 4.000 3.742 3.786 50,179 -0.10(-2.52%)
Aug 29, 2019 3.573 3.911 3.573 3.884 75,060 +0.36(+10.08%)
Aug 28, 2019 3.644 3.831 3.457 3.529 81,264 -0.11(-2.93%)
Aug 27, 2019 3.795 3.937 3.377 3.635 123,522 -0.14(-3.76%)
Aug 26, 2019 3.297 3.795 3.297 3.777 111,169 +0.46(+13.94%)
Aug 23, 2019 3.609 3.804 3.280 3.315 149,976 -0.36(-9.69%)
Aug 22, 2019 3.564 3.697 3.520 3.671 102,045 +0.08(+2.23%)
Aug 21, 2019 3.360 3.609 3.351 3.591 122,173 +0.24(+7.16%)
Aug 20, 2019 3.306 3.369 3.191 3.351 64,794 +0.04(+1.07%)
Aug 19, 2019 3.475 3.502 3.231 3.315 92,844 -0.12(-3.62%)
Aug 16, 2019 2.871 3.466 2.862 3.440 200,155 +0.60(+21.32%)
Aug 15, 2019 2.880 3.003 2.702 2.835 190,856 -0.06(-2.15%)
Aug 14, 2019 3.253 3.280 2.675 2.898 232,563 -0.44(-13.30%)
Aug 13, 2019 3.173 3.369 3.173 3.342 125,382 +0.13(+4.16%)
Aug 12, 2019 3.155 3.235 3.129 3.209 101,321 +0.02(+0.56%)
Aug 09, 2019 3.324 3.422 3.111 3.191 173,940 -0.13(-4.01%)
Aug 08, 2019 3.324 3.431 3.297 3.324 216,066 +0.00(+0.00%)
Aug 07, 2019 3.377 3.382 3.244 3.324 151,758 -0.07(-2.09%)
Aug 06, 2019 3.484 3.644 3.289 3.395 223,528 -0.20(-5.68%)
Aug 05, 2019 3.875 3.911 3.555 3.600 115,923 -0.36(-8.99%)
Aug 02, 2019 3.946 3.991 3.866 3.955 64,130 +0.16(+4.22%)
Aug 01, 2019 4.391 4.400 3.697 3.795 193,092 -0.53(-12.32%)
Jul 31, 2019 4.560 4.560 4.275 4.329 107,624 -0.27(-5.80%)
Jul 30, 2019 4.497 4.746 4.471 4.595 227,627 +0.08(+1.77%)
Jul 29, 2019 4.515 4.560 4.471 4.515 23,965 +0.00(+0.00%)
Jul 26, 2019 4.622 4.640 4.480 4.515 49,166 -0.09(-1.93%)
Jul 25, 2019 4.657 4.684 4.568 4.604 104,247 -0.03(-0.58%)
Jul 24, 2019 4.625 4.684 4.591 4.631 63,644 -0.04(-0.76%)
Jul 23, 2019 4.648 4.666 4.613 4.666 15,346 +0.05(+1.16%)
Jul 22, 2019 4.604 4.659 4.563 4.613 88,790 +0.04(+0.97%)
Jul 19, 2019 4.400 4.613 4.382 4.568 81,682 +0.22(+5.11%)
Jul 18, 2019 4.524 4.550 4.302 4.346 109,356 -0.18(-3.93%)
Jul 17, 2019 4.711 4.711 4.453 4.524 134,005 -0.13(-2.86%)
Jul 16, 2019 4.755 4.755 4.600 4.657 68,855 -0.05(-1.13%)
Jul 15, 2019 4.711 4.755 4.613 4.711 63,971 +0.02(+0.38%)
Jul 12, 2019 4.746 4.746 4.644 4.693 78,082 -0.01(-0.19%)
Jul 11, 2019 4.720 4.746 4.666 4.702 59,624 -0.02(-0.38%)
Jul 10, 2019 4.773 4.942 4.666 4.720 37,856 -0.02(-0.38%)
Jul 09, 2019 4.675 4.764 4.675 4.737 37,927 -0.03(-0.65%)
Jul 08, 2019 4.720 4.782 4.711 4.768 24,991 +0.03(+0.66%)
Jul 05, 2019 4.622 4.800 4.622 4.737 23,402 +0.07(+1.52%)
Jul 03, 2019 4.604 4.666 4.573 4.666 5,287 +0.01(+0.19%)
Jul 02, 2019 4.728 4.728 4.524 4.657 29,790 -0.12(-2.60%)
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