Financial News

Ramaco Resources Inc (NQ: METC )

16.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.95 11.56 10.92 11.17 529,443 +0.29(+2.67%)
Sep 29, 2021 11.17 11.37 10.44 10.88 210,906 -0.23(-2.04%)
Sep 28, 2021 11.27 11.68 10.87 11.11 286,321 -0.21(-1.84%)
Sep 27, 2021 10.40 11.60 10.00 11.32 419,941 +0.92(+8.81%)
Sep 24, 2021 10.57 10.89 10.30 10.40 267,518 -0.27(-2.55%)
Sep 23, 2021 10.11 10.89 10.01 10.67 267,715 +0.61(+6.04%)
Sep 22, 2021 9.276 10.57 9.242 10.07 423,980 +1.02(+11.23%)
Sep 21, 2021 9.503 9.503 8.713 9.049 242,616 -0.45(-4.78%)
Sep 20, 2021 9.221 9.636 8.967 9.503 294,872 -0.27(-2.79%)
Sep 17, 2021 10.41 10.57 9.348 9.775 326,332 -0.54(-5.28%)
Sep 16, 2021 10.55 10.89 9.802 10.32 310,022 -0.57(-5.25%)
Sep 15, 2021 10.29 11.15 10.17 10.89 334,331 +0.72(+7.05%)
Sep 14, 2021 10.70 10.96 10.05 10.17 298,738 -0.27(-2.61%)
Sep 13, 2021 11.88 11.90 10.12 10.45 664,734 -1.37(-11.60%)
Sep 10, 2021 11.19 12.33 11.07 11.82 697,370 +0.76(+6.90%)
Sep 09, 2021 10.46 11.26 10.31 11.05 501,693 +0.57(+5.45%)
Sep 08, 2021 10.59 10.62 10.21 10.48 397,598 -0.09(-0.86%)
Sep 07, 2021 8.994 10.67 8.994 10.57 747,661 +1.67(+18.76%)
Sep 03, 2021 8.758 9.194 8.674 8.904 254,118 +0.15(+1.66%)
Sep 02, 2021 8.023 8.948 7.996 8.758 478,491 +0.74(+9.16%)
Sep 01, 2021 8.078 8.187 7.560 8.023 180,287 -0.14(-1.67%)
Aug 31, 2021 7.851 8.159 7.715 8.159 132,516 +0.22(+2.74%)
Aug 30, 2021 8.350 8.350 7.842 7.942 200,710 -0.32(-3.85%)
Aug 27, 2021 7.733 8.387 7.660 8.259 161,810 +0.58(+7.56%)
Aug 26, 2021 8.259 8.277 7.574 7.678 172,406 -0.51(-6.21%)
Aug 25, 2021 7.851 8.214 7.778 8.187 214,033 +0.36(+4.64%)
Aug 24, 2021 7.769 7.996 7.606 7.824 90,170 +0.10(+1.29%)
Aug 23, 2021 7.597 7.813 7.470 7.724 279,733 +0.27(+3.65%)
Aug 20, 2021 6.880 7.479 6.880 7.451 245,740 +0.57(+8.31%)
Aug 19, 2021 7.615 7.615 6.834 6.880 369,778 -1.15(-14.35%)
Aug 18, 2021 8.096 8.359 7.860 8.032 189,191 -0.16(-1.99%)
Aug 17, 2021 8.105 8.277 7.769 8.196 308,257 +0.05(+0.56%)
Aug 16, 2021 8.078 8.223 7.715 8.150 372,249 -0.18(-2.18%)
Aug 13, 2021 8.459 8.532 8.214 8.332 207,924 -0.14(-1.61%)
Aug 12, 2021 8.577 8.604 7.769 8.468 537,093 -0.06(-0.74%)
Aug 11, 2021 8.559 8.689 8.187 8.532 440,889 +0.20(+2.40%)
Aug 10, 2021 7.942 8.395 7.869 8.332 441,133 +0.42(+5.28%)
Aug 09, 2021 7.533 7.978 7.474 7.914 485,180 +0.46(+6.21%)
Aug 06, 2021 7.061 7.615 7.061 7.451 400,564 +0.32(+4.45%)
Aug 05, 2021 7.079 7.479 7.079 7.134 247,769 +0.05(+0.77%)
Aug 04, 2021 7.197 7.660 7.043 7.079 872,136 -0.07(-1.02%)
Aug 03, 2021 6.353 7.261 6.217 7.152 1,055,241 +1.11(+18.32%)
Aug 02, 2021 5.981 6.226 5.904 6.045 232,675 +0.08(+1.37%)
Jul 30, 2021 6.099 6.126 5.845 5.963 89,362 -0.04(-0.61%)
Jul 29, 2021 5.854 6.072 5.812 5.999 115,296 +0.21(+3.61%)
Jul 28, 2021 5.854 5.899 5.791 5.791 92,457 -0.05(-0.93%)
Jul 27, 2021 5.881 5.899 5.600 5.845 219,291 -0.01(-0.15%)
Jul 26, 2021 5.446 5.890 5.428 5.854 203,109 +0.41(+7.50%)
Jul 23, 2021 5.437 5.536 5.319 5.446 95,074 +0.01(+0.17%)
Jul 22, 2021 5.373 5.536 5.219 5.437 173,975 +0.07(+1.35%)
Jul 21, 2021 5.155 5.500 5.146 5.364 154,471 +0.20(+3.87%)
Jul 20, 2021 5.046 5.192 4.960 5.164 104,834 +0.15(+2.89%)
Jul 19, 2021 5.001 5.210 4.910 5.019 250,488 -0.14(-2.64%)
Jul 16, 2021 5.355 5.355 5.096 5.155 163,843 -0.17(-3.24%)
Jul 15, 2021 5.373 5.491 5.228 5.328 141,906 -0.05(-0.84%)
Jul 14, 2021 5.282 5.609 5.282 5.373 245,070 +0.17(+3.32%)
Jul 13, 2021 5.446 5.491 5.201 5.201 207,529 -0.25(-4.50%)
Jul 12, 2021 5.110 5.446 5.092 5.446 152,554 +0.30(+5.82%)
Jul 09, 2021 5.083 5.246 4.992 5.146 66,652 +0.14(+2.72%)
Jul 08, 2021 5.001 5.137 4.801 5.010 170,729 -0.26(-4.99%)
Jul 07, 2021 5.155 5.310 5.128 5.273 72,005 +0.15(+2.83%)
Jul 06, 2021 5.155 5.400 5.028 5.128 109,307 -0.02(-0.35%)
Jul 02, 2021 5.001 5.155 4.937 5.146 77,246 +0.15(+3.09%)
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