Financial News

Ramaco Resources Inc (NQ: METC )

10.22 +0.34 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.604 9.713 9.330 9.622 598,348 +0.19(+2.06%)
Aug 30, 2022 9.816 9.897 9.129 9.427 858,386 -0.47(-4.74%)
Aug 29, 2022 10.14 10.20 9.807 9.897 505,895 -0.37(-3.61%)
Aug 26, 2022 10.36 10.51 10.21 10.27 454,356 -0.09(-0.87%)
Aug 25, 2022 10.28 10.39 10.11 10.36 400,697 +0.19(+1.86%)
Aug 24, 2022 10.20 10.31 9.924 10.17 573,859 -0.11(-1.05%)
Aug 23, 2022 10.76 10.96 10.12 10.28 806,017 -0.33(-3.15%)
Aug 22, 2022 10.20 11.00 10.14 10.61 1,015,046 +0.19(+1.82%)
Aug 19, 2022 10.38 10.80 10.38 10.42 757,596 -0.11(-1.03%)
Aug 18, 2022 10.08 10.66 10.01 10.53 789,232 +0.54(+5.42%)
Aug 17, 2022 9.608 10.37 9.574 9.987 585,799 +0.23(+2.41%)
Aug 16, 2022 9.762 10.28 9.734 9.753 1,268,949 +0.14(+1.50%)
Aug 15, 2022 9.256 9.739 9.175 9.608 889,571 +0.01(+0.09%)
Aug 12, 2022 9.283 9.626 9.111 9.599 978,197 +0.30(+3.20%)
Aug 11, 2022 9.021 9.617 8.904 9.301 1,166,527 +0.56(+6.35%)
Aug 10, 2022 8.615 8.904 8.434 8.746 1,283,697 +0.40(+4.82%)
Aug 09, 2022 9.924 9.924 8.064 8.344 2,492,934 -1.77(-17.50%)
Aug 08, 2022 10.06 10.29 10.02 10.11 671,397 +0.05(+0.45%)
Aug 05, 2022 9.816 10.25 9.725 10.07 489,619 +0.11(+1.09%)
Aug 04, 2022 10.02 10.26 9.617 9.960 710,973 -0.07(-0.72%)
Aug 03, 2022 10.62 10.62 10.01 10.03 565,504 -0.35(-3.39%)
Aug 02, 2022 10.19 10.52 9.915 10.38 576,129 +0.14(+1.41%)
Aug 01, 2022 10.54 10.54 10.05 10.24 441,522 -0.36(-3.41%)
Jul 29, 2022 10.69 10.78 10.19 10.60 579,464 +0.16(+1.56%)
Jul 28, 2022 11.11 11.25 10.20 10.44 895,917 -0.67(-6.02%)
Jul 27, 2022 10.73 11.17 10.31 11.11 666,715 +0.47(+4.41%)
Jul 26, 2022 10.75 10.89 10.53 10.64 714,693 +0.01(+0.09%)
Jul 25, 2022 10.10 10.66 10.01 10.63 560,718 +0.67(+6.71%)
Jul 22, 2022 10.26 10.48 9.942 9.960 676,119 -0.23(-2.22%)
Jul 21, 2022 10.31 10.38 9.906 10.19 724,047 -0.31(-2.93%)
Jul 20, 2022 10.40 10.52 10.08 10.49 1,252,757 +0.06(+0.61%)
Jul 19, 2022 10.28 10.48 10.10 10.43 813,578 +0.15(+1.49%)
Jul 18, 2022 10.38 10.74 10.20 10.28 721,453 +0.33(+3.27%)
Jul 15, 2022 9.825 10.10 9.743 9.951 847,217 +0.14(+1.47%)
Jul 14, 2022 9.798 10.08 9.536 9.807 857,661 -0.51(-4.90%)
Jul 13, 2022 9.843 10.51 9.843 10.31 648,021 +0.34(+3.44%)
Jul 12, 2022 10.06 10.19 9.680 9.969 784,529 -0.05(-0.54%)
Jul 11, 2022 10.10 10.37 9.906 10.02 1,112,286 -0.67(-6.25%)
Jul 08, 2022 11.14 11.22 10.45 10.69 662,234 -0.33(-2.95%)
Jul 07, 2022 10.76 11.31 10.75 11.02 687,871 +0.67(+6.46%)
Jul 06, 2022 10.60 10.65 9.789 10.35 850,010 -0.23(-2.22%)
Jul 05, 2022 11.31 11.31 10.18 10.58 1,209,000 -0.98(-8.51%)
Jul 01, 2022 11.75 12.10 11.13 11.57 832,423 -0.31(-2.59%)
Jun 30, 2022 12.30 12.61 11.69 11.87 973,943 -0.81(-6.41%)
Jun 29, 2022 13.40 13.50 12.56 12.69 684,410 -0.65(-4.87%)
Jun 28, 2022 13.24 13.54 13.00 13.34 850,163 +0.45(+3.50%)
Jun 27, 2022 12.70 13.37 12.59 12.89 813,584 +0.51(+4.16%)
Jun 24, 2022 12.21 12.85 12.01 12.37 3,890,732 +0.28(+2.31%)
Jun 23, 2022 13.17 13.34 11.93 12.09 1,020,612 -1.05(-7.97%)
Jun 22, 2022 13.33 13.69 13.03 13.14 941,926 -0.95(-6.73%)
Jun 21, 2022 13.95 14.87 13.95 14.09 1,213,385 +0.53(+3.93%)
Jun 17, 2022 14.28 14.41 13.00 13.55 1,455,461 -0.62(-4.40%)
Jun 16, 2022 14.01 14.89 13.94 14.18 988,147 -0.69(-4.62%)
Jun 15, 2022 13.95 15.06 13.94 14.86 978,820 +1.09(+7.93%)
Jun 14, 2022 14.23 14.34 13.48 13.77 1,139,444 -0.14(-1.04%)
Jun 13, 2022 14.92 15.18 13.72 13.92 969,426 -1.74(-11.13%)
Jun 10, 2022 14.76 15.76 14.63 15.66 1,228,265 +0.52(+3.46%)
Jun 09, 2022 15.80 15.87 14.95 15.13 863,703 -0.84(-5.26%)
Jun 08, 2022 15.94 16.47 15.44 15.97 1,295,794 +0.01(+0.06%)
Jun 07, 2022 14.11 16.30 14.02 15.97 3,362,761 +2.41(+17.79%)
Jun 06, 2022 13.52 13.64 12.80 13.55 891,825 +0.30(+2.25%)
Jun 03, 2022 13.36 13.49 12.86 13.26 682,050 -0.27(-2.00%)
Jun 02, 2022 12.40 14.03 12.32 13.53 1,466,667 +1.15(+9.26%)
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