Financial News

Ramaco Resources Inc (NQ: METC )

16.84 +0.29 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.116 7.442 6.889 7.052 135,573 -0.06(-0.89%)
Aug 30, 2017 7.188 7.370 7.043 7.116 55,625 -0.07(-1.01%)
Aug 29, 2017 7.288 7.461 7.079 7.188 160,741 -0.19(-2.58%)
Aug 28, 2017 7.288 7.533 7.175 7.379 148,208 +0.14(+1.88%)
Aug 25, 2017 7.052 7.333 6.916 7.243 257,281 +0.22(+3.10%)
Aug 24, 2017 7.206 7.297 6.993 7.025 82,050 -0.13(-1.78%)
Aug 23, 2017 6.671 7.533 6.671 7.152 244,156 +0.41(+6.06%)
Aug 22, 2017 6.616 6.807 6.589 6.744 102,179 +0.27(+4.21%)
Aug 21, 2017 6.426 6.671 6.362 6.471 161,281 +0.10(+1.57%)
Aug 18, 2017 6.308 6.444 6.272 6.371 97,450 +0.01(+0.14%)
Aug 17, 2017 6.054 6.371 6.054 6.362 116,525 +0.28(+4.63%)
Aug 16, 2017 6.081 6.154 5.881 6.081 72,258 +0.10(+1.67%)
Aug 15, 2017 5.899 6.698 5.772 5.981 174,553 -0.19(-3.09%)
Aug 14, 2017 6.508 6.589 6.008 6.172 210,622 -0.36(-5.56%)
Aug 11, 2017 6.771 6.989 6.453 6.535 138,275 -0.27(-4.00%)
Aug 10, 2017 6.852 7.034 6.762 6.807 75,462 -0.09(-1.32%)
Aug 09, 2017 7.206 7.206 6.734 6.898 129,982 -0.21(-2.94%)
Aug 08, 2017 6.916 7.143 6.644 7.107 232,015 +0.33(+4.82%)
Aug 07, 2017 6.526 6.925 6.526 6.780 216,556 +0.34(+5.21%)
Aug 04, 2017 6.793 6.090 6.444 350,023 +0.40(+6.61%)
Aug 03, 2017 5.990 6.308 5.854 6.045 220,808 +0.12(+1.99%)
Aug 02, 2017 5.872 5.990 5.763 5.927 157,618 +0.06(+1.08%)
Aug 01, 2017 5.772 6.036 5.748 5.863 116,851 +0.14(+2.38%)
Jul 31, 2017 5.673 6.081 5.559 5.727 170,287 +0.05(+0.96%)
Jul 28, 2017 6.108 6.135 5.591 5.673 171,425 -0.39(-6.44%)
Jul 27, 2017 6.235 6.240 6.008 6.063 113,100 -0.17(-2.77%)
Jul 26, 2017 6.090 6.299 5.718 6.235 169,164 +0.08(+1.33%)
Jul 25, 2017 5.972 6.253 5.890 6.154 169,591 +0.18(+3.04%)
Jul 24, 2017 6.344 6.344 5.899 5.972 63,089 -0.07(-1.20%)
Jul 21, 2017 6.272 6.272 5.872 6.045 244,982 -0.09(-1.48%)
Jul 20, 2017 6.417 6.426 6.117 6.135 113,937 -0.32(-4.92%)
Jul 19, 2017 6.022 6.480 6.022 6.453 79,472 +0.48(+8.05%)
Jul 18, 2017 5.909 6.008 5.822 5.972 110,553 +0.03(+0.46%)
Jul 17, 2017 5.827 6.181 5.609 5.945 188,006 +0.21(+3.64%)
Jul 14, 2017 5.600 5.791 5.600 5.736 40,236 +0.07(+1.28%)
Jul 13, 2017 5.709 5.763 5.455 5.663 64,441 -0.09(-1.58%)
Jul 12, 2017 5.736 5.809 5.466 5.754 94,571 +0.02(+0.32%)
Jul 11, 2017 5.437 5.736 5.219 5.736 64,865 +0.27(+4.98%)
Jul 10, 2017 5.228 5.618 5.228 5.464 76,683 +0.13(+2.38%)
Jul 07, 2017 5.455 5.555 5.273 5.337 66,995 -0.09(-1.67%)
Jul 06, 2017 5.046 5.736 4.810 5.428 223,792 +0.16(+3.10%)
Jul 05, 2017 5.319 5.446 5.219 5.264 63,201 -0.21(-3.81%)
Jul 03, 2017 5.527 5.818 5.346 5.473 49,588 -0.02(-0.33%)
Jun 30, 2017 5.709 5.872 5.346 5.491 243,122 -0.16(-2.89%)
Jun 29, 2017 5.264 5.772 4.946 5.654 334,571 +0.37(+7.04%)
Jun 28, 2017 5.273 5.536 5.083 5.282 233,184 +0.05(+0.87%)
Jun 27, 2017 4.919 5.754 4.611 5.237 326,179 +0.32(+6.46%)
Jun 26, 2017 4.983 5.119 4.828 4.919 100,864 -0.05(-0.91%)
Jun 23, 2017 4.983 5.028 4.765 4.965 345,175 -0.12(-2.32%)
Jun 22, 2017 4.738 5.173 4.738 5.083 145,395 +0.34(+7.28%)
Jun 21, 2017 4.720 4.865 4.683 4.738 173,515 +0.03(+0.58%)
Jun 20, 2017 4.683 4.819 4.574 4.710 80,191 -0.01(-0.19%)
Jun 19, 2017 4.656 4.883 4.656 4.720 79,424 +0.07(+1.56%)
Jun 16, 2017 4.629 4.801 4.565 4.647 140,061 -0.02(-0.39%)
Jun 15, 2017 4.801 4.810 4.547 4.665 195,578 -0.09(-1.91%)
Jun 14, 2017 4.847 5.069 4.720 4.756 137,651 -0.08(-1.69%)
Jun 13, 2017 4.838 5.173 4.692 4.838 125,055 +0.02(+0.38%)
Jun 12, 2017 4.910 5.246 4.765 4.819 107,357 -0.08(-1.67%)
Jun 09, 2017 4.983 5.146 4.847 4.901 57,565 -0.07(-1.46%)
Jun 08, 2017 4.992 5.219 4.783 4.974 218,595 -0.25(-4.86%)
Jun 07, 2017 5.291 5.382 5.182 5.228 108,505 -0.08(-1.54%)
Jun 06, 2017 5.046 5.373 5.001 5.310 116,685 +0.25(+4.84%)
Jun 05, 2017 5.310 5.437 5.019 5.064 266,292 -0.28(-5.26%)
Jun 02, 2017 5.591 5.736 5.319 5.346 234,921 -0.23(-4.07%)
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