Financial News

Ramaco Resources Inc (NQ: METC )

11.46 USD -0.30 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.880 2.880 2.880 124,419 +0.04(+1.41%)
Dec 30, 2020 2.780 2.880 2.750 2.840 124,419 +0.04(+1.43%)
Dec 29, 2020 2.860 2.900 2.670 2.800 118,375 -0.06(-2.10%)
Dec 28, 2020 2.870 2.920 2.800 2.860 108,275 +0.10(+3.62%)
Dec 24, 2020 2.840 2.860 2.730 2.760 115,300 -0.08(-2.82%)
Dec 23, 2020 2.800 2.885 2.750 2.840 95,022 +0.02(+0.71%)
Dec 22, 2020 2.880 2.950 2.765 2.820 97,705 -0.05(-1.74%)
Dec 21, 2020 2.960 2.990 2.810 2.870 144,256 -0.09(-3.04%)
Dec 18, 2020 3.080 3.080 2.950 2.960 115,900 -0.15(-4.82%)
Dec 17, 2020 3.210 3.220 3.060 3.110 144,312 -0.06(-1.89%)
Dec 16, 2020 3.250 3.320 3.140 3.170 84,681 -0.11(-3.35%)
Dec 15, 2020 3.270 3.360 3.240 3.280 70,179 +0.00(+0.00%)
Dec 14, 2020 3.310 3.560 3.260 3.280 80,537 -0.17(-4.93%)
Dec 11, 2020 3.560 3.570 3.330 3.450 157,100 -0.09(-2.54%)
Dec 10, 2020 3.300 3.550 3.300 3.540 219,325 +0.17(+5.04%)
Dec 09, 2020 3.380 3.560 3.250 3.370 110,442 +0.00(+0.00%)
Dec 08, 2020 3.340 3.400 3.150 3.370 58,782 +0.02(+0.60%)
Dec 07, 2020 3.150 3.350 3.100 3.350 47,222 +0.15(+4.69%)
Dec 04, 2020 3.180 3.270 3.170 3.200 41,300 +0.02(+0.63%)
Dec 03, 2020 3.150 3.205 3.100 3.180 92,712 +0.17(+5.65%)
Dec 02, 2020 2.860 3.030 2.810 3.010 46,250 +0.11(+3.79%)
Dec 01, 2020 3.090 3.180 2.880 2.900 68,105 -0.16(-5.23%)
Nov 30, 2020 3.200 3.200 3.050 3.060 31,561 -0.14(-4.38%)
Nov 27, 2020 3.200 3.300 3.160 3.200 13,200 +0.00(+0.00%)
Nov 25, 2020 3.270 3.350 3.180 3.200 10,300 -0.05(-1.54%)
Nov 24, 2020 3.170 3.280 3.151 3.250 41,185 +0.08(+2.52%)
Nov 23, 2020 3.190 3.220 3.100 3.170 36,835 -0.02(-0.63%)
Nov 20, 2020 3.180 3.280 3.120 3.190 33,000 -0.01(-0.31%)
Nov 19, 2020 3.300 3.300 3.120 3.200 24,686 -0.07(-2.14%)
Nov 18, 2020 3.160 3.350 3.150 3.270 80,512 +0.12(+3.81%)
Nov 17, 2020 3.180 3.180 3.040 3.150 29,462 -0.01(-0.32%)
Nov 16, 2020 3.130 3.250 3.080 3.160 43,577 +0.10(+3.27%)
Nov 13, 2020 2.860 3.100 2.860 3.060 39,400 +0.20(+6.99%)
Nov 12, 2020 2.880 2.960 2.840 2.860 19,716 -0.03(-1.04%)
Nov 11, 2020 2.900 2.950 2.800 2.890 16,792 +0.02(+0.70%)
Nov 10, 2020 2.965 2.965 2.850 2.870 31,101 -0.08(-2.71%)
Nov 09, 2020 2.960 3.100 2.830 2.950 62,294 +0.02(+0.68%)
Nov 06, 2020 2.960 2.970 2.825 2.930 44,100 +0.01(+0.44%)
Nov 05, 2020 2.920 3.100 2.860 2.917 82,712 -0.05(-1.78%)
Nov 04, 2020 2.690 3.100 2.690 2.970 84,471 -0.11(-3.57%)
Nov 03, 2020 2.840 3.090 2.840 3.080 54,284 +0.07(+2.33%)
Nov 02, 2020 2.770 3.020 2.770 3.010 75,882 +0.21(+7.50%)
Oct 30, 2020 2.840 3.300 2.740 2.800 146,400 -0.04(-1.41%)
Oct 29, 2020 2.810 2.930 2.800 2.840 32,802 -0.03(-1.05%)
Oct 28, 2020 3.000 3.020 2.820 2.870 52,371 -0.16(-5.28%)
Oct 27, 2020 3.090 3.110 3.000 3.030 25,606 -0.02(-0.66%)
Oct 26, 2020 3.120 3.140 3.050 3.050 21,784 -0.08(-2.56%)
Oct 23, 2020 3.070 3.160 3.070 3.130 31,300 +0.04(+1.29%)
Oct 22, 2020 3.120 3.150 3.060 3.090 20,664 -0.02(-0.64%)
Oct 21, 2020 3.090 3.110 3.000 3.110 19,088 +0.02(+0.65%)
Oct 20, 2020 3.225 3.225 3.010 3.090 19,063 +0.05(+1.64%)
Oct 19, 2020 3.110 3.130 3.000 3.040 51,417 -0.09(-2.88%)
Oct 16, 2020 3.110 3.170 3.060 3.130 45,400 +0.01(+0.32%)
Oct 15, 2020 3.150 3.200 3.010 3.120 97,551 -0.10(-3.11%)
Oct 14, 2020 3.110 3.260 3.110 3.220 85,180 +0.13(+4.21%)
Oct 13, 2020 3.450 3.470 3.060 3.090 105,595 -0.36(-10.43%)
Oct 12, 2020 3.710 3.710 3.420 3.450 86,672 -0.06(-1.71%)
Oct 09, 2020 3.800 3.800 3.475 3.510 73,300 -0.20(-5.39%)
Oct 08, 2020 3.800 3.920 3.710 3.710 65,857 +0.03(+0.82%)
Oct 07, 2020 3.810 3.810 3.670 3.680 84,515 -0.07(-1.87%)
Oct 06, 2020 3.710 3.980 3.650 3.750 119,506 +0.06(+1.63%)
Oct 05, 2020 3.650 3.750 3.610 3.690 71,231 +0.07(+1.93%)
Oct 02, 2020 3.470 3.800 3.470 3.620 118,200 +0.07(+1.97%)
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