Financial News

Ramaco Resources Inc (NQ: METC )

16.86 +0.31 (+1.87%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.731 5.895 5.367 5.512 242,186 -0.16(-2.89%)
Jun 29, 2017 5.284 5.795 4.966 5.676 333,283 +0.37(+7.04%)
Jun 28, 2017 5.294 5.558 5.102 5.303 232,286 +0.05(+0.87%)
Jun 27, 2017 4.938 5.776 4.628 5.257 324,923 +0.32(+6.46%)
Jun 26, 2017 5.002 5.139 4.847 4.938 100,476 -0.05(-0.91%)
Jun 23, 2017 5.002 5.048 4.783 4.984 343,846 -0.12(-2.32%)
Jun 22, 2017 4.756 5.193 4.756 5.102 144,836 +0.35(+7.28%)
Jun 21, 2017 4.738 4.884 4.701 4.756 172,847 +0.03(+0.58%)
Jun 20, 2017 4.701 4.838 4.592 4.729 79,883 -0.01(-0.19%)
Jun 19, 2017 4.674 4.902 4.674 4.738 79,119 +0.07(+1.56%)
Jun 16, 2017 4.647 4.820 4.583 4.665 139,521 -0.02(-0.39%)
Jun 15, 2017 4.820 4.829 4.565 4.683 194,825 -0.09(-1.91%)
Jun 14, 2017 4.865 5.088 4.738 4.774 137,121 -0.08(-1.69%)
Jun 13, 2017 4.856 5.193 4.710 4.856 124,574 +0.02(+0.38%)
Jun 12, 2017 4.929 5.266 4.783 4.838 106,944 -0.08(-1.67%)
Jun 09, 2017 5.002 5.166 4.865 4.920 57,343 -0.07(-1.46%)
Jun 08, 2017 5.011 5.239 4.802 4.993 217,754 -0.26(-4.86%)
Jun 07, 2017 5.312 5.403 5.202 5.248 108,087 -0.08(-1.54%)
Jun 06, 2017 5.066 5.394 5.020 5.330 116,236 +0.25(+4.84%)
Jun 05, 2017 5.330 5.458 5.038 5.084 265,267 -0.28(-5.26%)
Jun 02, 2017 5.612 5.758 5.339 5.367 234,016 -0.23(-4.07%)
Jun 01, 2017 5.558 5.795 5.558 5.594 76,628 -0.13(-2.23%)
May 31, 2017 5.740 5.986 5.622 5.722 186,140 -0.15(-2.64%)
May 30, 2017 5.950 6.241 5.849 5.877 199,385 -0.11(-1.83%)
May 26, 2017 6.086 6.338 5.749 5.986 219,111 -0.08(-1.35%)
May 25, 2017 6.360 6.433 5.986 6.068 226,869 -0.20(-3.20%)
May 24, 2017 6.815 6.833 6.177 6.269 200,912 -0.48(-7.15%)
May 23, 2017 6.505 7.011 6.414 6.751 235,793 +0.30(+4.66%)
May 22, 2017 5.959 6.578 5.959 6.451 205,262 +0.51(+8.59%)
May 19, 2017 5.786 6.141 5.594 5.941 250,518 +0.19(+3.33%)
May 18, 2017 5.786 5.840 5.594 5.749 157,535 -0.04(-0.63%)
May 17, 2017 5.330 6.077 5.330 5.786 471,888 +0.41(+7.54%)
May 16, 2017 5.859 5.859 5.230 5.380 313,651 -0.47(-8.02%)
May 15, 2017 5.941 6.141 5.667 5.849 309,259 +0.09(+1.58%)
May 12, 2017 5.603 5.913 5.576 5.758 392,160 +0.19(+3.44%)
May 11, 2017 5.521 5.886 5.266 5.567 296,715 +0.22(+4.09%)
May 10, 2017 5.430 5.458 5.157 5.348 254,087 -0.06(-1.18%)
May 09, 2017 5.558 5.567 5.339 5.412 147,036 -0.13(-2.30%)
May 08, 2017 5.603 5.612 5.339 5.540 314,804 -0.04(-0.65%)
May 05, 2017 5.931 6.059 5.514 5.576 198,449 -0.30(-5.12%)
May 04, 2017 6.515 6.642 5.854 5.877 214,411 -0.64(-9.79%)
May 03, 2017 6.761 6.815 6.423 6.515 144,481 -0.26(-3.77%)
May 02, 2017 6.697 6.824 6.305 6.770 238,670 +0.03(+0.41%)
May 01, 2017 7.116 7.116 6.697 6.742 251,423 -0.33(-4.64%)
Apr 28, 2017 7.152 7.417 7.061 7.070 174,761 -0.08(-1.15%)
Apr 27, 2017 7.061 7.298 7.052 7.152 134,290 +0.04(+0.51%)
Apr 26, 2017 6.952 7.216 6.952 7.116 108,682 +0.12(+1.69%)
Apr 25, 2017 6.997 7.207 6.890 6.997 111,224 +0.08(+1.19%)
Apr 24, 2017 6.651 6.997 6.615 6.915 521,788 +0.33(+4.98%)
Apr 21, 2017 6.533 6.633 6.469 6.587 48,372 -0.01(-0.14%)
Apr 20, 2017 6.569 6.779 6.433 6.597 117,536 +0.08(+1.26%)
Apr 19, 2017 6.906 6.915 6.469 6.515 140,348 -0.34(-4.92%)
Apr 18, 2017 7.034 7.189 6.761 6.852 149,015 -0.19(-2.72%)
Apr 17, 2017 7.745 7.745 6.925 7.043 209,925 -0.56(-7.43%)
Apr 13, 2017 7.899 8.054 7.471 7.608 159,516 -0.24(-3.02%)
Apr 12, 2017 8.237 8.237 7.790 7.845 221,330 -0.36(-4.33%)
Apr 11, 2017 8.073 8.237 8.045 8.200 129,236 +0.08(+1.01%)
Apr 10, 2017 8.647 8.665 8.100 8.118 149,679 -0.48(-5.61%)
Apr 07, 2017 8.642 8.642 8.483 8.601 223,927 +0.02(+0.21%)
Apr 06, 2017 8.610 8.729 8.519 8.583 140,698 +0.04(+0.43%)
Apr 05, 2017 8.319 8.929 8.319 8.546 289,955 +0.13(+1.52%)
Apr 04, 2017 8.710 9.148 8.282 8.419 234,490 -0.26(-2.94%)
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