Financial News

Ramaco Resources Inc (NQ: METC )

10.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.720 4.951 4.711 4.862 56,448 +0.10(+2.05%)
Jun 29, 2021 4.800 4.871 4.711 4.764 98,402 -0.04(-0.74%)
Jun 28, 2021 5.146 5.185 4.737 4.800 115,732 -0.34(-6.57%)
Jun 25, 2021 5.120 5.217 5.111 5.137 41,850 -0.01(-0.17%)
Jun 24, 2021 5.164 5.164 5.000 5.146 49,990 +0.04(+0.70%)
Jun 23, 2021 4.924 5.146 4.924 5.111 108,490 +0.18(+3.60%)
Jun 22, 2021 4.835 5.009 4.826 4.933 85,539 +0.11(+2.21%)
Jun 21, 2021 4.853 4.942 4.826 4.826 147,075 -0.03(-0.55%)
Jun 18, 2021 4.826 4.977 4.826 4.853 52,990 -0.01(-0.18%)
Jun 17, 2021 4.933 4.989 4.684 4.862 73,083 -0.09(-1.80%)
Jun 16, 2021 5.173 5.200 4.835 4.951 75,486 -0.25(-4.79%)
Jun 15, 2021 5.244 5.279 5.040 5.200 116,686 -0.09(-1.68%)
Jun 14, 2021 5.253 5.297 5.208 5.288 78,470 +0.03(+0.51%)
Jun 11, 2021 5.333 5.333 5.244 5.262 67,084 +0.00(+0.00%)
Jun 10, 2021 5.440 5.466 5.200 5.262 75,825 -0.18(-3.27%)
Jun 09, 2021 5.377 5.475 5.271 5.440 107,967 +0.10(+1.83%)
Jun 08, 2021 5.235 5.413 5.155 5.342 143,109 +0.19(+3.62%)
Jun 07, 2021 5.422 5.502 5.120 5.155 151,502 -0.25(-4.61%)
Jun 04, 2021 5.324 5.466 5.155 5.404 92,374 +0.16(+3.05%)
Jun 03, 2021 5.342 5.404 5.244 5.244 74,838 -0.09(-1.67%)
Jun 02, 2021 5.457 5.465 5.200 5.333 133,943 -0.16(-2.91%)
Jun 01, 2021 5.208 5.555 5.111 5.493 452,104 +0.38(+7.48%)
May 28, 2021 5.200 5.200 4.882 5.111 177,877 -0.06(-1.20%)
May 27, 2021 4.577 5.217 4.577 5.173 338,913 +0.64(+14.12%)
May 26, 2021 4.551 4.612 4.533 4.533 47,702 +0.02(+0.49%)
May 25, 2021 4.586 4.666 4.471 4.511 59,022 -0.08(-1.65%)
May 24, 2021 4.417 4.640 4.391 4.586 112,065 +0.19(+4.24%)
May 21, 2021 4.577 4.577 4.355 4.400 148,271 -0.17(-3.70%)
May 20, 2021 4.471 4.568 4.275 4.568 52,901 +0.12(+2.80%)
May 19, 2021 4.462 4.586 4.186 4.444 119,126 -0.09(-1.96%)
May 18, 2021 4.764 4.888 4.524 4.533 212,988 -0.13(-2.86%)
May 17, 2021 4.311 4.773 4.311 4.666 383,667 +0.36(+8.25%)
May 14, 2021 4.231 4.417 4.177 4.311 168,760 -0.02(-0.41%)
May 13, 2021 4.177 4.613 4.097 4.329 933,684 +0.62(+16.79%)
May 12, 2021 4.000 4.133 3.653 3.706 113,930 -0.27(-6.71%)
May 11, 2021 3.840 3.973 3.724 3.973 68,916 +0.05(+1.36%)
May 10, 2021 3.715 3.982 3.671 3.920 138,197 +0.32(+8.89%)
May 07, 2021 3.697 3.786 3.555 3.600 47,056 -0.06(-1.70%)
May 06, 2021 3.715 3.749 3.564 3.662 26,465 -0.09(-2.37%)
May 05, 2021 3.671 3.786 3.609 3.751 24,940 +0.14(+3.94%)
May 04, 2021 3.644 3.715 3.609 3.609 33,324 -0.10(-2.64%)
May 03, 2021 3.671 3.822 3.626 3.706 25,909 +0.11(+2.96%)
Apr 30, 2021 3.555 3.724 3.493 3.600 104,071 +0.04(+1.00%)
Apr 29, 2021 3.575 3.617 3.555 3.564 20,368 +0.01(+0.25%)
Apr 28, 2021 3.733 3.733 3.555 3.555 23,204 -0.11(-2.91%)
Apr 27, 2021 3.742 3.849 3.662 3.662 28,816 -0.04(-1.20%)
Apr 26, 2021 3.564 3.733 3.555 3.706 21,464 +0.19(+5.30%)
Apr 23, 2021 3.582 3.635 3.493 3.520 41,516 -0.06(-1.74%)
Apr 22, 2021 3.600 3.617 3.564 3.582 44,585 +0.00(+0.00%)
Apr 21, 2021 3.466 3.644 3.449 3.582 34,126 +0.10(+2.81%)
Apr 20, 2021 3.626 3.626 3.404 3.484 91,200 -0.12(-3.21%)
Apr 19, 2021 3.671 3.777 3.582 3.600 47,430 -0.07(-1.94%)
Apr 16, 2021 3.831 3.929 3.671 3.671 87,645 -0.16(-4.18%)
Apr 15, 2021 3.973 4.000 3.822 3.831 19,756 -0.15(-3.79%)
Apr 14, 2021 3.840 4.035 3.840 3.982 61,076 +0.11(+2.75%)
Apr 13, 2021 3.733 3.884 3.715 3.875 42,556 +0.18(+4.81%)
Apr 12, 2021 3.866 3.866 3.653 3.697 71,585 -0.21(-5.45%)
Apr 09, 2021 3.840 3.937 3.786 3.911 30,152 +0.08(+2.09%)
Apr 08, 2021 3.849 3.911 3.777 3.831 43,559 +0.04(+0.94%)
Apr 07, 2021 3.955 4.044 3.795 3.795 44,813 -0.20(-5.11%)
Apr 06, 2021 4.009 4.186 3.964 4.000 74,056 +0.01(+0.22%)
Apr 05, 2021 3.982 4.017 3.920 3.991 46,103 +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