Financial News

Ramaco Resources Inc (NQ: METC )

6.570 USD -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.950 8.240 7.950 8.080 79,454 +0.17(+2.15%)
May 30, 2018 8.150 8.230 7.900 7.910 75,427 -0.24(-2.94%)
May 29, 2018 7.840 8.500 7.700 8.150 187,572 +0.37(+4.76%)
May 25, 2018 7.780 7.780 7.780 0 +0.27(+3.60%)
May 24, 2018 7.800 7.880 7.320 7.510 41,915 -0.27(-3.47%)
May 23, 2018 7.500 7.865 7.440 7.780 36,381 +0.13(+1.70%)
May 22, 2018 7.620 7.790 7.520 7.650 27,738 -0.01(-0.13%)
May 21, 2018 7.630 7.770 7.470 7.660 19,807 +0.03(+0.39%)
May 18, 2018 7.820 7.940 7.570 7.630 24,344 -0.15(-1.93%)
May 17, 2018 7.410 7.825 7.370 7.780 79,786 +0.41(+5.56%)
May 16, 2018 6.950 7.400 6.665 7.370 87,511 +0.16(+2.22%)
May 15, 2018 7.580 7.730 7.050 7.210 126,513 -0.18(-2.44%)
May 14, 2018 7.430 7.930 7.320 7.390 78,732 +0.03(+0.41%)
May 11, 2018 7.350 7.700 7.290 7.360 76,947 +0.07(+0.96%)
May 10, 2018 7.060 7.310 6.580 7.290 38,135 +0.19(+2.68%)
May 09, 2018 7.250 7.250 6.980 7.100 29,340 -0.16(-2.20%)
May 08, 2018 7.315 7.315 6.880 7.260 47,924 +0.08(+1.11%)
May 07, 2018 7.140 7.420 7.020 7.180 56,295 +0.02(+0.28%)
May 04, 2018 7.090 7.290 7.090 7.160 53,704 +0.08(+1.13%)
May 03, 2018 7.090 7.140 6.870 7.080 41,021 +0.02(+0.28%)
May 02, 2018 6.920 7.250 6.420 7.060 69,657 +0.12(+1.73%)
May 01, 2018 6.880 7.000 6.510 6.940 65,541 +0.11(+1.61%)
Apr 30, 2018 7.140 7.290 6.790 6.830 74,703 -0.39(-5.40%)
Apr 27, 2018 7.010 7.350 6.880 7.220 29,871 +0.24(+3.44%)
Apr 26, 2018 6.830 7.080 6.790 6.980 53,846 +0.21(+3.10%)
Apr 25, 2018 6.590 6.970 6.420 6.770 55,043 +0.21(+3.20%)
Apr 24, 2018 6.500 6.690 6.360 6.560 86,123 +0.18(+2.82%)
Apr 23, 2018 6.350 6.680 6.250 6.380 161,932 +0.05(+0.79%)
Apr 20, 2018 6.300 6.440 6.230 6.330 44,719 +0.03(+0.48%)
Apr 19, 2018 6.310 6.420 6.190 6.300 52,735 +0.04(+0.64%)
Apr 18, 2018 6.400 6.480 6.210 6.260 109,371 -0.05(-0.79%)
Apr 17, 2018 6.330 6.540 6.230 6.310 110,298 +0.03(+0.48%)
Apr 16, 2018 6.500 6.590 6.210 6.280 39,338 -0.14(-2.18%)
Apr 13, 2018 6.180 6.590 6.150 6.420 47,261 +0.29(+4.73%)
Apr 12, 2018 6.380 6.657 6.060 6.130 54,353 -0.21(-3.31%)
Apr 11, 2018 6.370 6.500 6.260 6.340 77,468 +0.02(+0.32%)
Apr 10, 2018 6.600 6.700 6.270 6.320 148,796 -0.11(-1.71%)
Apr 09, 2018 6.767 6.935 6.340 6.430 91,892 -0.20(-3.02%)
Apr 06, 2018 6.999 7.000 6.490 6.630 81,725 -0.37(-5.29%)
Apr 05, 2018 7.300 7.300 6.920 7.000 24,029 -0.37(-5.02%)
Apr 04, 2018 7.340 7.600 7.340 7.370 51,467 +0.18(+2.50%)
Apr 03, 2018 7.430 7.665 7.170 7.190 43,588 -0.24(-3.23%)
Apr 02, 2018 7.110 7.490 7.010 7.430 53,308 +0.24(+3.34%)
Mar 29, 2018 7.190 7.190 7.190 0 +0.00(+0.00%)
Mar 28, 2018 7.210 7.700 6.760 7.190 19,587 +0.03(+0.42%)
Mar 27, 2018 7.590 7.730 7.090 7.160 71,651 -0.28(-3.76%)
Mar 26, 2018 7.200 7.540 7.080 7.440 51,125 +0.32(+4.49%)
Mar 23, 2018 7.030 7.460 7.030 7.120 46,396 +0.07(+0.99%)
Mar 22, 2018 6.600 7.240 6.380 7.050 47,600 -0.09(-1.26%)
Mar 21, 2018 6.940 7.270 6.460 7.140 38,679 +0.17(+2.44%)
Mar 20, 2018 7.020 7.635 6.840 6.970 50,291 +0.00(+0.00%)
Mar 19, 2018 6.740 7.020 6.590 6.970 59,113 +0.17(+2.50%)
Mar 16, 2018 6.560 6.890 6.180 6.800 59,026 +0.22(+3.34%)
Mar 15, 2018 6.370 6.610 6.170 6.580 36,735 +0.20(+3.13%)
Mar 14, 2018 6.130 6.470 6.130 6.380 48,269 +0.26(+4.25%)
Mar 13, 2018 6.130 6.209 6.020 6.120 42,865 -0.02(-0.33%)
Mar 12, 2018 6.820 7.070 6.060 6.140 122,037 -0.70(-10.23%)
Mar 09, 2018 6.340 7.000 6.310 6.840 47,706 +0.45(+7.04%)
Mar 08, 2018 6.260 6.465 6.260 6.390 33,975 +0.04(+0.63%)
Mar 07, 2018 6.460 6.120 6.350 88,629 +0.17(+2.75%)
Mar 06, 2018 6.600 6.600 5.890 6.180 186,720 -0.38(-5.79%)
Mar 05, 2018 6.620 6.820 6.545 6.560 89,542 -0.02(-0.30%)
Mar 02, 2018 6.820 7.060 6.560 6.580 148,820 -0.31(-4.50%)
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