Financial News

Ramaco Resources Inc (NQ: METC )

9.890 -0.030 (-0.30%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.809 6.098 5.800 5.996 241,687 +0.49(+8.91%)
Apr 29, 2019 5.353 5.505 5.300 5.505 72,977 +0.17(+3.18%)
Apr 26, 2019 5.220 5.434 5.166 5.336 82,824 +0.12(+2.22%)
Apr 25, 2019 5.211 5.246 5.104 5.220 19,731 -0.02(-0.34%)
Apr 24, 2019 5.211 5.246 5.078 5.237 26,441 -0.01(-0.17%)
Apr 23, 2019 5.157 5.327 5.157 5.246 28,524 +0.07(+1.38%)
Apr 22, 2019 5.104 5.211 5.077 5.175 19,457 +0.07(+1.40%)
Apr 18, 2019 5.086 5.193 5.032 5.104 18,716 +0.03(+0.53%)
Apr 17, 2019 5.014 5.176 5.014 5.077 38,051 +0.12(+2.34%)
Apr 16, 2019 5.095 5.139 4.952 4.961 36,138 -0.18(-3.47%)
Apr 15, 2019 5.166 5.175 5.077 5.139 34,248 +0.03(+0.52%)
Apr 12, 2019 5.041 5.148 4.988 5.113 62,426 +0.12(+2.32%)
Apr 11, 2019 5.148 5.213 4.979 4.997 47,196 -0.17(-3.28%)
Apr 10, 2019 5.193 5.291 5.117 5.166 50,301 -0.04(-0.69%)
Apr 09, 2019 5.612 5.648 5.184 5.202 145,456 -0.39(-7.02%)
Apr 08, 2019 5.737 5.844 5.585 5.594 135,412 -0.23(-3.98%)
Apr 05, 2019 5.585 5.862 5.568 5.826 153,881 +0.27(+4.82%)
Apr 04, 2019 5.443 5.612 5.434 5.559 134,607 +0.12(+2.13%)
Apr 03, 2019 5.318 5.514 5.130 5.443 121,509 +0.18(+3.39%)
Apr 02, 2019 5.362 5.362 5.095 5.264 113,363 -0.06(-1.17%)
Apr 01, 2019 5.202 5.380 5.166 5.327 103,257 +0.15(+2.93%)
Mar 29, 2019 5.237 5.353 5.148 5.175 53,348 -0.04(-0.85%)
Mar 28, 2019 5.077 5.327 4.979 5.220 99,580 +0.14(+2.81%)
Mar 27, 2019 5.193 5.202 4.925 5.077 132,608 -0.05(-1.04%)
Mar 26, 2019 5.211 5.211 4.809 5.130 373,052 -0.35(-6.35%)
Mar 25, 2019 5.559 5.675 5.407 5.478 39,944 -0.09(-1.60%)
Mar 22, 2019 5.889 6.023 5.568 5.568 103,671 -0.25(-4.29%)
Mar 21, 2019 5.496 6.076 5.496 5.817 68,440 +0.41(+7.59%)
Mar 20, 2019 5.416 5.746 4.907 5.407 186,970 +0.36(+7.07%)
Mar 19, 2019 5.014 5.068 4.872 5.050 99,523 +0.08(+1.62%)
Mar 18, 2019 4.800 5.077 4.738 4.970 106,773 +0.22(+4.70%)
Mar 15, 2019 4.845 4.898 4.720 4.747 53,460 -0.11(-2.21%)
Mar 14, 2019 4.907 4.916 4.836 4.854 76,117 -0.02(-0.37%)
Mar 13, 2019 4.827 5.032 4.595 4.872 37,405 +0.01(+0.18%)
Mar 12, 2019 4.738 4.943 4.720 4.863 47,853 +0.17(+3.61%)
Mar 11, 2019 4.711 4.836 4.501 4.693 43,241 +0.05(+1.15%)
Mar 08, 2019 4.747 4.747 4.550 4.640 31,045 -0.10(-2.07%)
Mar 07, 2019 4.684 4.854 4.559 4.738 64,774 +0.05(+1.14%)
Mar 06, 2019 4.952 4.952 4.470 4.684 114,013 -0.21(-4.37%)
Mar 05, 2019 4.854 4.943 4.782 4.898 31,974 +0.05(+1.10%)
Mar 04, 2019 4.845 4.970 4.774 4.845 40,180 -0.01(-0.18%)
Mar 01, 2019 4.818 4.907 4.818 4.854 53,124 +0.10(+2.06%)
Feb 28, 2019 5.014 5.086 4.729 4.756 59,329 -0.26(-5.16%)
Feb 27, 2019 4.836 5.059 4.836 5.014 41,054 +0.19(+3.88%)
Feb 26, 2019 4.765 4.961 4.729 4.827 118,367 +0.11(+2.27%)
Feb 25, 2019 5.309 5.353 4.488 4.720 283,718 -0.56(-10.64%)
Feb 22, 2019 5.416 5.434 5.264 5.282 49,201 +0.02(+0.34%)
Feb 21, 2019 5.237 5.362 5.229 5.264 29,429 +0.04(+0.68%)
Feb 20, 2019 5.255 5.416 5.184 5.229 112,308 -0.04(-0.68%)
Feb 19, 2019 5.264 5.353 5.211 5.264 53,988 -0.01(-0.17%)
Feb 15, 2019 5.407 5.407 5.220 5.273 81,031 -0.08(-1.50%)
Feb 14, 2019 5.282 5.461 5.246 5.353 18,503 +0.02(+0.33%)
Feb 13, 2019 5.371 5.371 5.300 5.336 21,413 -0.01(-0.17%)
Feb 12, 2019 5.291 5.371 5.229 5.345 31,581 +0.08(+1.53%)
Feb 11, 2019 5.318 5.318 5.211 5.264 50,182 -0.04(-0.84%)
Feb 08, 2019 5.282 5.336 5.237 5.309 105,016 +0.04(+0.85%)
Feb 07, 2019 5.318 5.340 5.184 5.264 59,975 -0.10(-1.83%)
Feb 06, 2019 5.461 5.461 5.318 5.362 36,193 -0.02(-0.33%)
Feb 05, 2019 5.273 5.398 5.273 5.380 33,168 +0.12(+2.20%)
Feb 04, 2019 5.416 5.710 5.264 5.264 85,959 -0.14(-2.64%)
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