Financial News

Ramaco Resources Inc (NQ: METC )

9.910 -0.010 (-0.10%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.738 4.970 4.729 4.881 56,231 +0.10(+2.05%)
Jun 29, 2021 4.818 4.889 4.729 4.782 98,023 -0.04(-0.74%)
Jun 28, 2021 5.166 5.205 4.756 4.818 115,286 -0.34(-6.57%)
Jun 25, 2021 5.139 5.237 5.131 5.157 41,689 -0.01(-0.17%)
Jun 24, 2021 5.184 5.184 5.019 5.166 49,798 +0.04(+0.70%)
Jun 23, 2021 4.943 5.166 4.943 5.130 108,072 +0.18(+3.60%)
Jun 22, 2021 4.854 5.028 4.845 4.952 85,209 +0.11(+2.21%)
Jun 21, 2021 4.872 4.961 4.845 4.845 146,509 -0.03(-0.55%)
Jun 18, 2021 4.845 4.997 4.845 4.872 52,785 -0.01(-0.18%)
Jun 17, 2021 4.952 5.009 4.702 4.881 72,801 -0.09(-1.80%)
Jun 16, 2021 5.193 5.220 4.854 4.970 75,195 -0.25(-4.79%)
Jun 15, 2021 5.264 5.300 5.059 5.220 116,237 -0.09(-1.68%)
Jun 14, 2021 5.273 5.318 5.229 5.309 78,168 +0.03(+0.51%)
Jun 11, 2021 5.353 5.353 5.264 5.282 66,825 +0.00(+0.00%)
Jun 10, 2021 5.461 5.487 5.220 5.282 75,533 -0.18(-3.27%)
Jun 09, 2021 5.398 5.496 5.291 5.461 107,551 +0.10(+1.83%)
Jun 08, 2021 5.255 5.434 5.175 5.362 142,558 +0.19(+3.62%)
Jun 07, 2021 5.443 5.523 5.139 5.175 150,919 -0.25(-4.61%)
Jun 04, 2021 5.345 5.487 5.175 5.425 92,018 +0.16(+3.05%)
Jun 03, 2021 5.362 5.425 5.264 5.264 74,550 -0.09(-1.67%)
Jun 02, 2021 5.478 5.486 5.220 5.353 133,427 -0.16(-2.91%)
Jun 01, 2021 5.229 5.577 5.130 5.514 450,363 +0.38(+7.48%)
May 28, 2021 5.220 5.220 4.901 5.130 177,192 -0.06(-1.20%)
May 27, 2021 4.595 5.237 4.595 5.193 337,608 +0.64(+14.12%)
May 26, 2021 4.568 4.630 4.550 4.550 47,518 +0.02(+0.49%)
May 25, 2021 4.604 4.684 4.488 4.528 58,795 -0.08(-1.65%)
May 24, 2021 4.434 4.658 4.408 4.604 111,634 +0.19(+4.24%)
May 21, 2021 4.595 4.595 4.372 4.417 147,700 -0.17(-3.70%)
May 20, 2021 4.488 4.586 4.292 4.586 52,697 +0.12(+2.80%)
May 19, 2021 4.479 4.604 4.202 4.461 118,668 -0.09(-1.96%)
May 18, 2021 4.782 4.907 4.542 4.550 212,168 -0.13(-2.86%)
May 17, 2021 4.327 4.791 4.327 4.684 382,190 +0.36(+8.25%)
May 14, 2021 4.247 4.434 4.194 4.327 168,110 -0.02(-0.41%)
May 13, 2021 4.194 4.631 4.113 4.345 930,089 +0.62(+16.79%)
May 12, 2021 4.015 4.149 3.667 3.721 113,491 -0.27(-6.71%)
May 11, 2021 3.854 3.988 3.739 3.988 68,651 +0.05(+1.36%)
May 10, 2021 3.730 3.997 3.685 3.935 137,665 +0.32(+8.89%)
May 07, 2021 3.712 3.801 3.569 3.614 46,875 -0.06(-1.70%)
May 06, 2021 3.730 3.763 3.578 3.676 26,363 -0.09(-2.37%)
May 05, 2021 3.685 3.801 3.623 3.765 24,844 +0.14(+3.94%)
May 04, 2021 3.658 3.730 3.623 3.623 33,196 -0.10(-2.64%)
May 03, 2021 3.685 3.837 3.640 3.721 25,810 +0.11(+2.96%)
Apr 30, 2021 3.569 3.739 3.507 3.614 103,671 +0.04(+1.00%)
Apr 29, 2021 3.589 3.631 3.569 3.578 20,290 +0.01(+0.25%)
Apr 28, 2021 3.747 3.747 3.569 3.569 23,114 -0.11(-2.91%)
Apr 27, 2021 3.756 3.863 3.676 3.676 28,705 -0.04(-1.20%)
Apr 26, 2021 3.578 3.747 3.569 3.721 21,382 +0.19(+5.30%)
Apr 23, 2021 3.596 3.649 3.507 3.533 41,356 -0.06(-1.74%)
Apr 22, 2021 3.614 3.631 3.578 3.596 44,413 +0.00(+0.00%)
Apr 21, 2021 3.480 3.658 3.462 3.596 33,995 +0.10(+2.81%)
Apr 20, 2021 3.640 3.640 3.417 3.498 90,849 -0.12(-3.21%)
Apr 19, 2021 3.685 3.792 3.596 3.614 47,248 -0.07(-1.94%)
Apr 16, 2021 3.846 3.944 3.685 3.685 87,307 -0.16(-4.18%)
Apr 15, 2021 3.988 4.015 3.837 3.846 19,680 -0.15(-3.79%)
Apr 14, 2021 3.854 4.051 3.854 3.997 60,840 +0.11(+2.75%)
Apr 13, 2021 3.747 3.899 3.730 3.890 42,393 +0.18(+4.81%)
Apr 12, 2021 3.881 3.881 3.667 3.712 71,310 -0.21(-5.45%)
Apr 09, 2021 3.854 3.953 3.801 3.926 30,036 +0.08(+2.09%)
Apr 08, 2021 3.863 3.926 3.792 3.846 43,391 +0.04(+0.94%)
Apr 07, 2021 3.970 4.060 3.810 3.810 44,641 -0.21(-5.11%)
Apr 06, 2021 4.024 4.202 3.979 4.015 73,771 +0.01(+0.22%)
Apr 05, 2021 3.997 4.033 3.935 4.006 45,925 +0.08(+2.05%)
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