Financial News

Ramaco Resources Inc (NQ: METC )

10.22 +0.34 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.329 4.329 4.000 4.133 83,032 -0.14(-3.33%)
Feb 25, 2021 4.728 4.728 4.222 4.275 240,988 -0.45(-9.59%)
Feb 24, 2021 4.666 4.755 4.364 4.728 253,035 +0.13(+2.90%)
Feb 23, 2021 4.711 4.728 4.266 4.595 260,960 +0.10(+2.17%)
Feb 22, 2021 4.444 4.666 4.266 4.497 359,219 +0.16(+3.69%)
Feb 19, 2021 3.831 4.533 3.831 4.337 556,362 +0.52(+13.49%)
Feb 18, 2021 3.955 4.044 3.653 3.822 258,369 -0.18(-4.44%)
Feb 17, 2021 3.822 4.195 3.822 4.000 249,638 +0.12(+2.97%)
Feb 16, 2021 3.511 4.044 3.466 3.884 577,863 +0.51(+15.00%)
Feb 12, 2021 3.333 3.475 3.262 3.377 174,615 +0.08(+2.43%)
Feb 11, 2021 2.986 3.333 2.978 3.297 168,890 +0.32(+10.75%)
Feb 10, 2021 3.155 3.200 2.933 2.978 118,721 -0.06(-2.05%)
Feb 09, 2021 3.226 3.360 3.040 3.040 152,291 -0.24(-7.32%)
Feb 08, 2021 2.853 3.395 2.800 3.280 302,406 +0.48(+17.14%)
Feb 05, 2021 2.818 2.889 2.778 2.800 53,104 -0.03(-0.94%)
Feb 04, 2021 2.800 2.835 2.738 2.826 39,069 +0.06(+2.25%)
Feb 03, 2021 2.773 2.871 2.760 2.764 53,263 -0.04(-1.27%)
Feb 02, 2021 2.666 2.835 2.666 2.800 98,206 +0.15(+5.70%)
Feb 01, 2021 2.631 2.729 2.631 2.649 59,588 +0.04(+1.36%)
Jan 29, 2021 2.649 2.746 2.613 2.613 46,466 -0.08(-2.97%)
Jan 28, 2021 2.720 2.755 2.622 2.693 52,610 -0.04(-1.30%)
Jan 27, 2021 2.729 2.773 2.640 2.729 87,105 -0.05(-1.92%)
Jan 26, 2021 2.649 2.826 2.622 2.782 193,957 +0.12(+4.68%)
Jan 25, 2021 2.693 2.746 2.453 2.658 209,300 -0.02(-0.66%)
Jan 22, 2021 2.782 2.797 2.622 2.675 179,453 -0.11(-3.83%)
Jan 21, 2021 3.031 3.092 2.729 2.782 109,638 -0.22(-7.40%)
Jan 20, 2021 2.889 3.084 2.880 3.004 189,792 +0.12(+4.32%)
Jan 19, 2021 2.826 2.924 2.755 2.880 96,890 +0.06(+2.21%)
Jan 15, 2021 2.809 2.871 2.720 2.818 78,757 -0.01(-0.31%)
Jan 14, 2021 2.818 2.844 2.764 2.826 79,956 +0.00(+0.00%)
Jan 13, 2021 2.835 2.844 2.809 2.826 105,526 -0.02(-0.63%)
Jan 12, 2021 2.818 2.915 2.809 2.844 84,679 -0.01(-0.31%)
Jan 11, 2021 2.826 2.889 2.809 2.853 54,493 +0.03(+0.94%)
Jan 08, 2021 2.800 2.933 2.782 2.826 110,485 +0.00(+0.00%)
Jan 07, 2021 2.826 2.995 2.738 2.826 148,731 +0.00(+0.00%)
Jan 06, 2021 2.658 2.898 2.658 2.826 295,784 +0.18(+6.71%)
Jan 05, 2021 2.640 2.738 2.613 2.649 119,473 +0.01(+0.34%)
Jan 04, 2021 2.569 2.738 2.560 2.640 117,858 +0.08(+3.12%)
Dec 31, 2020 2.560 2.560 2.560 139,984 +0.04(+1.41%)
Dec 30, 2020 2.471 2.560 2.444 2.524 139,984 +0.04(+1.43%)
Dec 29, 2020 2.542 2.578 2.373 2.489 133,183 -0.05(-2.10%)
Dec 28, 2020 2.551 2.595 2.489 2.542 121,820 +0.09(+3.62%)
Dec 24, 2020 2.524 2.542 2.426 2.453 129,724 -0.07(-2.82%)
Dec 23, 2020 2.489 2.564 2.444 2.524 106,909 +0.02(+0.71%)
Dec 22, 2020 2.560 2.622 2.458 2.506 109,928 -0.04(-1.74%)
Dec 21, 2020 2.631 2.658 2.498 2.551 162,302 -0.08(-3.04%)
Dec 18, 2020 2.738 2.738 2.622 2.631 130,399 -0.13(-4.82%)
Dec 17, 2020 2.853 2.862 2.720 2.764 162,365 -0.05(-1.89%)
Dec 16, 2020 2.889 2.951 2.791 2.818 95,274 -0.10(-3.35%)
Dec 15, 2020 2.906 2.986 2.880 2.915 78,958 +0.00(+0.00%)
Dec 14, 2020 2.942 3.164 2.898 2.915 90,612 -0.15(-4.93%)
Dec 11, 2020 3.164 3.173 2.960 3.066 176,753 -0.08(-2.54%)
Dec 10, 2020 2.933 3.155 2.933 3.146 246,762 +0.15(+5.04%)
Dec 09, 2020 3.004 3.164 2.889 2.995 124,258 +0.00(+0.00%)
Dec 08, 2020 2.969 3.022 2.800 2.995 66,135 +0.02(+0.60%)
Dec 07, 2020 2.800 2.978 2.755 2.978 53,129 +0.13(+4.69%)
Dec 04, 2020 2.826 2.906 2.818 2.844 46,466 +0.02(+0.63%)
Dec 03, 2020 2.800 2.849 2.755 2.826 104,310 +0.15(+5.65%)
Dec 02, 2020 2.542 2.693 2.498 2.675 52,035 +0.10(+3.79%)
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