Financial News

Ramaco Resources Inc (NQ: METC )

9.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.399 6.399 6.035 6.088 101,729 -0.27(-4.20%)
Feb 27, 2018 6.142 6.426 6.124 6.355 105,381 +0.24(+3.92%)
Feb 26, 2018 6.328 6.328 6.071 6.115 52,669 -0.18(-2.82%)
Feb 23, 2018 6.328 6.684 6.231 6.293 183,489 +0.04(+0.57%)
Feb 22, 2018 6.364 6.497 6.062 6.257 27,641 -0.04(-0.56%)
Feb 21, 2018 6.364 6.484 6.231 6.293 49,044 -0.05(-0.84%)
Feb 20, 2018 6.506 6.719 6.257 6.346 41,905 -0.13(-2.06%)
Feb 16, 2018 6.479 6.479 6.479 0 +0.07(+1.11%)
Feb 15, 2018 6.542 6.551 5.973 6.408 70,042 -0.11(-1.64%)
Feb 14, 2018 6.133 6.684 6.097 6.515 89,911 +0.28(+4.56%)
Feb 13, 2018 6.017 6.355 5.826 6.231 83,074 +0.19(+3.09%)
Feb 12, 2018 5.777 6.106 5.688 6.044 65,055 +0.31(+5.43%)
Feb 09, 2018 5.724 6.079 5.617 5.733 172,794 +0.06(+1.10%)
Feb 08, 2018 5.839 5.928 5.617 5.671 95,972 -0.22(-3.77%)
Feb 07, 2018 6.319 6.319 5.866 5.893 94,432 -0.39(-6.22%)
Feb 06, 2018 5.999 6.453 5.999 6.284 105,519 +0.20(+3.36%)
Feb 05, 2018 6.284 6.426 6.008 6.079 118,401 -0.29(-4.60%)
Feb 02, 2018 6.293 6.542 5.991 6.373 222,639 -0.04(-0.55%)
Feb 01, 2018 7.093 7.093 6.408 6.408 86,779 -0.74(-10.32%)
Jan 31, 2018 7.137 7.404 6.755 7.146 154,352 -0.03(-0.37%)
Jan 30, 2018 7.004 7.306 7.004 7.173 146,241 +0.20(+2.93%)
Jan 29, 2018 6.888 7.093 6.586 6.968 81,854 +0.04(+0.51%)
Jan 26, 2018 6.888 7.066 6.622 6.933 105,201 +0.03(+0.39%)
Jan 25, 2018 7.128 7.270 6.844 6.906 87,135 -0.21(-3.00%)
Jan 24, 2018 7.066 7.897 6.805 7.119 453,045 +0.18(+2.56%)
Jan 23, 2018 7.422 7.475 6.835 6.942 227,783 -0.50(-6.69%)
Jan 22, 2018 8.026 8.026 7.119 7.439 243,141 -0.56(-7.00%)
Jan 19, 2018 7.999 8.221 7.804 7.999 377,367 +0.10(+1.24%)
Jan 18, 2018 7.475 8.310 7.342 7.902 535,228 +0.58(+7.89%)
Jan 17, 2018 6.568 7.421 6.506 7.324 253,704 +0.85(+13.19%)
Jan 16, 2018 6.462 6.709 6.320 6.471 109,800 +0.02(+0.28%)
Jan 12, 2018 6.453 6.453 6.453 0 -0.04(-0.55%)
Jan 11, 2018 6.266 6.613 6.266 6.488 126,866 +0.17(+2.67%)
Jan 10, 2018 6.133 6.355 6.026 6.319 91,510 +0.15(+2.45%)
Jan 09, 2018 6.488 6.488 5.909 6.168 146,163 -0.32(-4.93%)
Jan 08, 2018 6.435 6.524 6.146 6.488 122,540 +0.05(+0.83%)
Jan 05, 2018 6.311 6.577 6.186 6.435 200,787 +0.14(+2.26%)
Jan 04, 2018 6.044 6.382 6.026 6.293 142,058 +0.27(+4.42%)
Jan 03, 2018 6.079 6.133 5.751 6.026 167,420 -0.05(-0.88%)
Jan 02, 2018 6.222 6.399 6.044 6.079 120,562 -0.04(-0.58%)
Dec 29, 2017 6.115 6.115 6.115 0 -0.11(-1.71%)
Dec 28, 2017 6.044 6.248 5.999 6.222 128,158 +0.13(+2.19%)
Dec 27, 2017 6.444 6.444 5.991 6.088 250,617 -0.15(-2.42%)
Dec 26, 2017 5.591 6.364 5.582 6.239 291,158 +0.81(+14.89%)
Dec 22, 2017 5.048 5.519 4.995 5.431 160,007 +0.44(+8.72%)
Dec 21, 2017 5.057 5.376 4.924 4.995 60,197 -0.05(-1.06%)
Dec 20, 2017 4.853 5.280 4.808 5.048 132,580 +0.26(+5.38%)
Dec 19, 2017 4.675 4.995 4.631 4.791 108,033 +0.15(+3.26%)
Dec 18, 2017 4.311 4.693 4.311 4.640 85,367 +0.16(+3.57%)
Dec 15, 2017 4.506 4.786 4.382 4.480 148,886 +0.01(+0.20%)
Dec 14, 2017 4.444 4.813 4.435 4.471 107,547 +0.00(+0.00%)
Dec 13, 2017 4.453 4.675 4.382 4.471 114,680 +0.03(+0.60%)
Dec 12, 2017 4.640 4.844 4.373 4.444 105,512 -0.19(-4.03%)
Dec 11, 2017 4.302 4.893 4.302 4.631 131,114 +0.25(+5.68%)
Dec 08, 2017 4.346 4.425 4.275 4.382 63,095 +0.08(+1.86%)
Dec 07, 2017 4.337 4.426 4.266 4.302 174,830 -0.02(-0.41%)
Dec 06, 2017 4.177 4.266 4.177 4.320 252,550 +0.13(+3.18%)
Dec 05, 2017 4.329 4.329 4.169 4.186 205,401 -0.14(-3.29%)
Dec 04, 2017 4.400 4.480 4.284 4.329 115,364 +0.09(+2.10%)
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