Financial News

Ramaco Resources Inc (NQ: METC )

9.970 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.110 2.160 2.080 2.140 71,951 +0.03(+1.42%)
Jun 29, 2020 2.110 2.150 2.060 2.110 134,902 +0.01(+0.48%)
Jun 26, 2020 2.080 2.130 1.950 2.100 1,050,600 +0.03(+1.45%)
Jun 25, 2020 2.050 2.160 2.000 2.070 299,081 -0.04(-1.90%)
Jun 24, 2020 2.150 2.150 2.020 2.110 194,364 -0.05(-2.31%)
Jun 23, 2020 2.220 2.240 2.150 2.160 87,803 -0.02(-0.92%)
Jun 22, 2020 2.230 2.260 2.160 2.180 114,972 -0.02(-0.91%)
Jun 19, 2020 2.290 2.310 2.180 2.200 104,900 -0.03(-1.35%)
Jun 18, 2020 2.250 2.290 2.180 2.230 96,706 -0.03(-1.33%)
Jun 17, 2020 2.400 2.400 2.250 2.260 96,087 -0.14(-5.83%)
Jun 16, 2020 2.490 2.630 2.370 2.400 149,691 -0.03(-1.23%)
Jun 15, 2020 2.300 2.460 2.170 2.430 146,756 +0.01(+0.41%)
Jun 12, 2020 2.400 2.471 2.150 2.420 202,300 +0.08(+3.42%)
Jun 11, 2020 2.600 2.650 2.300 2.340 247,245 -0.34(-12.69%)
Jun 10, 2020 2.870 2.880 2.670 2.680 125,531 -0.18(-6.29%)
Jun 09, 2020 2.900 2.910 2.760 2.860 84,482 -0.07(-2.39%)
Jun 08, 2020 2.920 3.090 2.820 2.930 221,980 +0.07(+2.45%)
Jun 05, 2020 2.740 2.950 2.680 2.860 180,100 +0.19(+7.12%)
Jun 04, 2020 2.750 2.800 2.620 2.670 84,403 -0.05(-1.84%)
Jun 03, 2020 2.720 2.930 2.680 2.720 100,663 +0.02(+0.74%)
Jun 02, 2020 2.920 2.920 2.651 2.700 102,759 -0.09(-3.23%)
Jun 01, 2020 2.760 3.050 2.745 2.790 107,445 +0.08(+2.95%)
May 29, 2020 3.000 3.015 2.570 2.710 148,200 -0.22(-7.51%)
May 28, 2020 3.250 3.360 2.850 2.930 294,776 -0.09(-2.98%)
May 27, 2020 3.240 3.390 2.950 3.020 473,509 +0.40(+15.27%)
May 26, 2020 2.520 2.670 2.470 2.620 139,013 +0.13(+5.22%)
May 22, 2020 2.350 2.492 2.325 2.490 43,100 +0.14(+5.96%)
May 21, 2020 2.510 2.510 2.300 2.350 46,430 -0.14(-5.62%)
May 20, 2020 2.320 2.562 2.280 2.490 80,594 +0.16(+6.87%)
May 19, 2020 2.350 2.590 2.100 2.330 133,272 -0.03(-1.27%)
May 18, 2020 2.050 2.370 2.030 2.360 193,669 +0.30(+14.56%)
May 15, 2020 2.020 2.060 2.000 2.060 83,400 +0.09(+4.57%)
May 14, 2020 1.900 2.070 1.900 1.970 78,602 +0.01(+0.51%)
May 13, 2020 1.940 2.030 1.750 1.960 126,468 -0.09(-4.39%)
May 12, 2020 2.180 2.180 2.050 2.050 95,343 -0.10(-4.65%)
May 11, 2020 2.210 2.210 2.030 2.150 184,977 +0.10(+4.88%)
May 08, 2020 2.120 2.190 2.010 2.050 128,800 -0.02(-0.97%)
May 07, 2020 2.030 2.240 2.030 2.070 68,663 +0.01(+0.49%)
May 06, 2020 2.260 2.270 2.000 2.060 73,373 -0.20(-8.85%)
May 05, 2020 2.410 2.520 2.260 2.260 67,716 -0.05(-2.16%)
May 04, 2020 2.310 2.340 2.270 2.310 20,848 +0.01(+0.43%)
May 01, 2020 2.360 2.420 2.260 2.300 38,400 -0.06(-2.54%)
Apr 30, 2020 2.360 2.480 2.300 2.360 76,486 +0.00(+0.00%)
Apr 29, 2020 2.510 2.799 2.300 2.360 162,825 -0.12(-4.84%)
Apr 28, 2020 2.390 2.540 2.350 2.480 45,837 +0.13(+5.53%)
Apr 27, 2020 2.360 2.370 2.260 2.350 122,140 +0.03(+1.29%)
Apr 24, 2020 2.527 2.527 2.290 2.320 79,200 -0.13(-5.31%)
Apr 23, 2020 2.760 2.774 2.430 2.450 71,751 -0.32(-11.55%)
Apr 22, 2020 2.730 2.840 2.630 2.770 43,278 +0.06(+2.21%)
Apr 21, 2020 2.700 2.760 2.670 2.710 21,047 -0.06(-2.17%)
Apr 20, 2020 2.750 2.920 2.720 2.770 19,109 -0.09(-3.15%)
Apr 17, 2020 2.860 2.990 2.750 2.860 101,800 +0.03(+1.06%)
Apr 16, 2020 2.840 2.850 2.650 2.830 42,430 +0.04(+1.43%)
Apr 15, 2020 2.650 2.850 2.560 2.790 60,303 +0.04(+1.45%)
Apr 14, 2020 2.840 2.960 2.680 2.750 74,469 -0.02(-0.72%)
Apr 13, 2020 2.840 2.900 2.740 2.770 53,284 -0.10(-3.48%)
Apr 09, 2020 2.850 2.960 2.650 2.870 77,200 +0.09(+3.24%)
Apr 08, 2020 2.750 2.835 2.550 2.780 41,229 +0.08(+2.96%)
Apr 07, 2020 2.510 2.700 2.485 2.700 56,650 +0.24(+9.76%)
Apr 06, 2020 2.350 2.510 2.290 2.460 32,387 +0.14(+6.03%)
Apr 03, 2020 2.440 2.440 2.115 2.320 73,700 -0.13(-5.31%)
Apr 02, 2020 2.190 2.450 2.139 2.450 50,767 +0.25(+11.36%)
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