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 (%)
Apr 28, 2017 7.004 7.263 6.915 6.924 178,458 -0.08(-1.15%)
Apr 27, 2017 6.915 7.147 6.906 7.004 137,131 +0.04(+0.51%)
Apr 26, 2017 6.808 7.067 6.808 6.968 110,981 +0.12(+1.69%)
Apr 25, 2017 6.852 7.058 6.748 6.852 113,577 +0.08(+1.19%)
Apr 24, 2017 6.513 6.852 6.478 6.772 532,827 +0.32(+4.98%)
Apr 21, 2017 6.397 6.496 6.335 6.451 49,395 -0.01(-0.14%)
Apr 20, 2017 6.433 6.638 6.299 6.460 120,023 +0.08(+1.26%)
Apr 19, 2017 6.763 6.772 6.335 6.380 143,317 -0.33(-4.92%)
Apr 18, 2017 6.888 7.040 6.620 6.710 152,167 -0.19(-2.72%)
Apr 17, 2017 7.584 7.584 6.781 6.897 214,366 -0.55(-7.43%)
Apr 13, 2017 7.736 7.887 7.316 7.450 162,891 -0.23(-3.02%)
Apr 12, 2017 8.066 8.066 7.629 7.682 226,013 -0.35(-4.33%)
Apr 11, 2017 7.905 8.066 7.879 8.030 131,970 +0.08(+1.01%)
Apr 10, 2017 8.467 8.485 7.932 7.950 152,846 -0.47(-5.61%)
Apr 07, 2017 8.463 8.463 8.307 8.423 228,664 +0.02(+0.21%)
Apr 06, 2017 8.432 8.548 8.342 8.405 143,674 +0.04(+0.43%)
Apr 05, 2017 8.146 8.744 8.146 8.369 296,089 +0.12(+1.52%)
Apr 04, 2017 8.530 8.958 8.111 8.244 239,451 -0.25(-2.94%)
Apr 03, 2017 8.699 9.079 8.485 8.494 280,648 -0.13(-1.55%)
Mar 31, 2017 9.306 9.306 8.423 8.628 914,139 -0.73(-7.82%)
Mar 30, 2017 9.163 9.699 8.994 9.360 272,437 +0.20(+2.14%)
Mar 29, 2017 8.574 9.877 8.423 9.163 467,703 +0.24(+2.70%)
Mar 28, 2017 7.941 8.967 7.941 8.922 512,101 +1.04(+13.12%)
Mar 27, 2017 7.745 8.200 7.611 7.887 311,125 +0.08(+1.03%)
Mar 24, 2017 7.861 7.959 7.641 7.807 108,098 -0.10(-1.24%)
Mar 23, 2017 7.896 8.030 7.673 7.905 177,529 +0.04(+0.57%)
Mar 22, 2017 8.289 8.289 7.798 7.861 222,351 -0.40(-4.86%)
Mar 21, 2017 8.111 8.387 7.641 8.262 213,031 +0.21(+2.55%)
Mar 20, 2017 8.833 8.833 7.870 8.057 341,677 -0.67(-7.67%)
Mar 17, 2017 9.235 9.360 8.628 8.726 313,455 -0.42(-4.59%)
Mar 16, 2017 9.449 9.502 8.878 9.146 156,151 -0.30(-3.21%)
Mar 15, 2017 9.413 9.556 9.110 9.449 169,417 +0.01(+0.09%)
Mar 14, 2017 9.386 9.654 9.110 9.440 128,716 -0.02(-0.19%)
Mar 13, 2017 9.315 9.663 9.030 9.458 201,081 +0.10(+1.05%)
Mar 10, 2017 9.369 9.770 9.235 9.360 351,578 -0.19(-1.96%)
Mar 09, 2017 9.288 9.734 9.146 9.547 323,285 +0.07(+0.75%)
Mar 08, 2017 10.74 11.00 8.994 9.476 413,461 -1.53(-13.87%)
Mar 07, 2017 11.44 11.72 10.86 11.00 165,933 -0.46(-3.97%)
Mar 06, 2017 11.61 11.83 11.23 11.46 161,702 -0.14(-1.23%)
Mar 03, 2017 11.23 12.09 11.22 11.60 346,074 +0.46(+4.08%)
Mar 02, 2017 10.71 11.69 10.67 11.14 402,411 +0.52(+4.87%)
Mar 01, 2017 9.788 10.66 9.788 10.63 429,840 +0.90(+9.27%)
Feb 28, 2017 9.725 9.907 9.645 9.725 226,031 +0.01(+0.09%)
Feb 27, 2017 9.699 9.913 9.592 9.717 139,678 -0.03(-0.27%)
Feb 24, 2017 9.815 9.877 9.663 9.743 75,489 -0.09(-0.91%)
Feb 23, 2017 9.645 9.957 9.645 9.833 115,181 +0.03(+0.27%)
Feb 22, 2017 9.824 10.08 9.725 9.806 193,290 -0.19(-1.87%)
Feb 21, 2017 9.717 10.08 9.717 9.993 165,412 +0.23(+2.38%)
Feb 17, 2017 9.761 9.761 9.761 0 -0.14(-1.44%)
Feb 16, 2017 9.993 10.56 9.783 9.904 176,420 -0.18(-1.77%)
Feb 15, 2017 9.993 10.35 9.815 10.08 669,028 +0.13(+1.35%)
Feb 14, 2017 10.77 11.09 9.833 9.949 486,413 -0.89(-8.23%)
Feb 13, 2017 10.62 11.60 10.51 10.84 290,799 +0.23(+2.19%)
Feb 10, 2017 10.32 10.71 10.18 10.61 822,979 +0.00(+0.00%)
Feb 09, 2017 10.80 11.07 10.55 10.61 617,569 -0.23(-2.14%)
Feb 08, 2017 11.26 11.42 10.81 10.84 336,870 -0.58(-5.08%)
Feb 07, 2017 11.60 11.68 11.15 11.42 717,952 -0.18(-1.54%)
Feb 06, 2017 12.09 12.17 11.60 11.60 1,081,829 -0.49(-4.06%)
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