Financial News

Ramaco Resources Inc (NQ: METC )

9.915 -0.005 (-0.05%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.659 2.757 2.623 2.623 46,287 -0.08(-2.97%)
Jan 28, 2021 2.730 2.766 2.632 2.704 52,408 -0.04(-1.30%)
Jan 27, 2021 2.739 2.784 2.650 2.739 86,769 -0.05(-1.92%)
Jan 26, 2021 2.659 2.837 2.632 2.793 193,210 +0.12(+4.68%)
Jan 25, 2021 2.704 2.757 2.463 2.668 208,494 -0.02(-0.66%)
Jan 22, 2021 2.793 2.808 2.632 2.686 178,762 -0.11(-3.83%)
Jan 21, 2021 3.043 3.104 2.739 2.793 109,216 -0.22(-7.40%)
Jan 20, 2021 2.900 3.096 2.891 3.016 189,061 +0.12(+4.32%)
Jan 19, 2021 2.837 2.935 2.766 2.891 96,517 +0.06(+2.21%)
Jan 15, 2021 2.819 2.882 2.730 2.828 78,453 -0.01(-0.31%)
Jan 14, 2021 2.828 2.855 2.775 2.837 79,648 +0.00(+0.00%)
Jan 13, 2021 2.846 2.855 2.819 2.837 105,120 -0.02(-0.62%)
Jan 12, 2021 2.828 2.927 2.819 2.855 84,353 -0.01(-0.31%)
Jan 11, 2021 2.837 2.900 2.819 2.864 54,283 +0.03(+0.94%)
Jan 08, 2021 2.811 2.944 2.793 2.837 110,059 +0.00(+0.00%)
Jan 07, 2021 2.837 3.007 2.748 2.837 148,158 +0.00(+0.00%)
Jan 06, 2021 2.668 2.909 2.668 2.837 294,645 +0.18(+6.71%)
Jan 05, 2021 2.650 2.748 2.623 2.659 119,013 +0.01(+0.34%)
Jan 04, 2021 2.579 2.748 2.570 2.650 117,405 +0.08(+3.13%)
Dec 31, 2020 2.570 2.570 2.570 139,444 +0.04(+1.41%)
Dec 30, 2020 2.480 2.570 2.454 2.534 139,444 +0.04(+1.43%)
Dec 29, 2020 2.552 2.588 2.382 2.498 132,671 -0.05(-2.10%)
Dec 28, 2020 2.561 2.605 2.498 2.552 121,351 +0.09(+3.62%)
Dec 24, 2020 2.534 2.552 2.436 2.463 129,224 -0.07(-2.82%)
Dec 23, 2020 2.498 2.574 2.454 2.534 106,497 +0.02(+0.71%)
Dec 22, 2020 2.570 2.632 2.467 2.516 109,504 -0.04(-1.74%)
Dec 21, 2020 2.641 2.668 2.507 2.561 161,677 -0.08(-3.04%)
Dec 18, 2020 2.748 2.748 2.632 2.641 129,897 -0.13(-4.82%)
Dec 17, 2020 2.864 2.873 2.730 2.775 161,740 -0.05(-1.89%)
Dec 16, 2020 2.900 2.962 2.802 2.828 94,907 -0.10(-3.35%)
Dec 15, 2020 2.918 2.998 2.891 2.927 78,654 +0.00(+0.00%)
Dec 14, 2020 2.953 3.176 2.909 2.927 90,263 -0.15(-4.93%)
Dec 11, 2020 3.176 3.185 2.971 3.078 176,072 -0.08(-2.54%)
Dec 10, 2020 2.944 3.167 2.944 3.159 245,812 +0.15(+5.04%)
Dec 09, 2020 3.016 3.176 2.900 3.007 123,779 +0.00(+0.00%)
Dec 08, 2020 2.980 3.034 2.811 3.007 65,881 +0.02(+0.60%)
Dec 07, 2020 2.811 2.989 2.766 2.989 52,924 +0.13(+4.69%)
Dec 04, 2020 2.837 2.918 2.828 2.855 46,287 +0.02(+0.63%)
Dec 03, 2020 2.811 2.860 2.766 2.837 103,908 +0.15(+5.65%)
Dec 02, 2020 2.552 2.704 2.507 2.686 51,835 +0.10(+3.79%)
Dec 01, 2020 2.757 2.837 2.570 2.588 76,329 -0.14(-5.23%)
Nov 30, 2020 2.855 2.855 2.721 2.730 35,372 -0.12(-4.37%)
Nov 27, 2020 2.855 2.944 2.819 2.855 14,794 +0.00(+0.00%)
Nov 25, 2020 2.918 2.989 2.837 2.855 11,543 -0.04(-1.54%)
Nov 24, 2020 2.828 2.927 2.811 2.900 46,158 +0.07(+2.52%)
Nov 23, 2020 2.846 2.873 2.766 2.828 41,283 -0.02(-0.63%)
Nov 20, 2020 2.837 2.927 2.784 2.846 36,985 -0.01(-0.31%)
Nov 19, 2020 2.944 2.944 2.784 2.855 27,667 -0.06(-2.14%)
Nov 18, 2020 2.819 2.989 2.811 2.918 90,235 +0.11(+3.81%)
Nov 17, 2020 2.837 2.837 2.712 2.811 33,020 -0.01(-0.32%)
Nov 16, 2020 2.793 2.900 2.748 2.819 48,839 +0.09(+3.27%)
Nov 13, 2020 2.552 2.766 2.552 2.730 44,158 +0.18(+6.99%)
Nov 12, 2020 2.570 2.641 2.534 2.552 22,097 -0.03(-1.04%)
Nov 11, 2020 2.588 2.632 2.498 2.579 18,819 +0.02(+0.70%)
Nov 10, 2020 2.646 2.646 2.543 2.561 34,857 -0.07(-2.71%)
Nov 09, 2020 2.641 2.766 2.525 2.632 69,817 +0.02(+0.68%)
Nov 06, 2020 2.641 2.650 2.520 2.614 49,425 +0.01(+0.44%)
Nov 05, 2020 2.605 2.766 2.552 2.603 92,701 -0.05(-1.78%)
Nov 04, 2020 2.400 2.766 2.400 2.650 94,672 -0.10(-3.57%)
Nov 03, 2020 2.534 2.757 2.534 2.748 60,839 +0.06(+2.33%)
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