Financial News

Ramaco Resources Inc (NQ: METC )

10.13 +0.25 (+2.53%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.855 2.855 2.721 2.730 35,372 -0.12(-4.37%)
Nov 27, 2020 2.855 2.944 2.819 2.855 14,794 +0.00(+0.00%)
Nov 25, 2020 2.918 2.989 2.837 2.855 11,543 -0.04(-1.54%)
Nov 24, 2020 2.828 2.927 2.811 2.900 46,158 +0.07(+2.52%)
Nov 23, 2020 2.846 2.873 2.766 2.828 41,283 -0.02(-0.63%)
Nov 20, 2020 2.837 2.927 2.784 2.846 36,985 -0.01(-0.31%)
Nov 19, 2020 2.944 2.944 2.784 2.855 27,667 -0.06(-2.14%)
Nov 18, 2020 2.819 2.989 2.811 2.918 90,235 +0.11(+3.81%)
Nov 17, 2020 2.837 2.837 2.712 2.811 33,020 -0.01(-0.32%)
Nov 16, 2020 2.793 2.900 2.748 2.819 48,839 +0.09(+3.27%)
Nov 13, 2020 2.552 2.766 2.552 2.730 44,158 +0.18(+6.99%)
Nov 12, 2020 2.570 2.641 2.534 2.552 22,097 -0.03(-1.04%)
Nov 11, 2020 2.588 2.632 2.498 2.579 18,819 +0.02(+0.70%)
Nov 10, 2020 2.646 2.646 2.543 2.561 34,857 -0.07(-2.71%)
Nov 09, 2020 2.641 2.766 2.525 2.632 69,817 +0.02(+0.68%)
Nov 06, 2020 2.641 2.650 2.520 2.614 49,425 +0.01(+0.44%)
Nov 05, 2020 2.605 2.766 2.552 2.603 92,701 -0.05(-1.78%)
Nov 04, 2020 2.400 2.766 2.400 2.650 94,672 -0.10(-3.57%)
Nov 03, 2020 2.534 2.757 2.534 2.748 60,839 +0.06(+2.33%)
Nov 02, 2020 2.472 2.695 2.472 2.686 85,046 +0.19(+7.50%)
Oct 30, 2020 2.534 2.944 2.445 2.498 164,080 -0.04(-1.41%)
Oct 29, 2020 2.507 2.614 2.498 2.534 36,763 -0.03(-1.05%)
Oct 28, 2020 2.677 2.695 2.516 2.561 58,695 -0.14(-5.28%)
Oct 27, 2020 2.757 2.775 2.677 2.704 28,698 -0.02(-0.66%)
Oct 26, 2020 2.784 2.802 2.721 2.721 24,414 -0.07(-2.56%)
Oct 23, 2020 2.739 2.819 2.739 2.793 35,080 +0.04(+1.29%)
Oct 22, 2020 2.784 2.811 2.730 2.757 23,159 -0.02(-0.64%)
Oct 21, 2020 2.757 2.775 2.677 2.775 21,393 +0.02(+0.65%)
Oct 20, 2020 2.877 2.877 2.686 2.757 21,365 +0.04(+1.65%)
Oct 19, 2020 2.775 2.793 2.677 2.712 57,626 -0.08(-2.88%)
Oct 16, 2020 2.775 2.828 2.730 2.793 50,882 +0.01(+0.32%)
Oct 15, 2020 2.811 2.855 2.686 2.784 109,332 -0.09(-3.11%)
Oct 14, 2020 2.775 2.909 2.775 2.873 95,467 +0.12(+4.21%)
Oct 13, 2020 3.078 3.096 2.730 2.757 118,347 -0.32(-10.43%)
Oct 12, 2020 3.310 3.310 3.051 3.078 97,139 -0.05(-1.71%)
Oct 09, 2020 3.391 3.391 3.101 3.132 82,152 -0.18(-5.39%)
Oct 08, 2020 3.391 3.498 3.310 3.310 73,810 +0.03(+0.82%)
Oct 07, 2020 3.399 3.399 3.275 3.283 94,721 -0.06(-1.87%)
Oct 06, 2020 3.310 3.551 3.257 3.346 133,938 +0.05(+1.63%)
Oct 05, 2020 3.257 3.346 3.221 3.292 79,833 +0.06(+1.93%)
Oct 02, 2020 3.096 3.391 3.096 3.230 132,474 +0.06(+1.97%)
Oct 01, 2020 3.141 3.221 3.051 3.167 43,213 +0.04(+1.43%)
Sep 30, 2020 3.283 3.292 3.060 3.123 53,942 -0.10(-3.05%)
Sep 29, 2020 2.989 3.283 2.944 3.221 110,708 +0.23(+7.76%)
Sep 28, 2020 3.007 3.016 2.900 2.989 53,648 +0.04(+1.52%)
Sep 25, 2020 2.864 3.016 2.855 2.944 38,442 +0.04(+1.54%)
Sep 24, 2020 2.784 2.976 2.677 2.900 71,352 +0.09(+3.17%)
Sep 23, 2020 3.051 3.078 2.802 2.811 114,784 -0.24(-7.89%)
Sep 22, 2020 2.846 3.051 2.766 3.051 53,607 +0.20(+6.88%)
Sep 21, 2020 2.882 2.904 2.686 2.855 93,955 -0.11(-3.61%)
Sep 18, 2020 3.069 3.324 2.944 2.962 369,069 -0.06(-2.06%)
Sep 17, 2020 2.873 3.167 2.795 3.025 279,515 +0.15(+5.28%)
Sep 16, 2020 2.721 2.900 2.665 2.873 163,387 +0.15(+5.57%)
Sep 15, 2020 2.695 2.739 2.686 2.721 51,302 +0.05(+2.01%)
Sep 14, 2020 2.507 2.704 2.454 2.668 100,777 +0.20(+7.94%)
Sep 11, 2020 2.445 2.507 2.418 2.472 89,997 +0.06(+2.59%)
Sep 10, 2020 2.436 2.480 2.382 2.409 50,978 +0.00(+0.00%)
Sep 09, 2020 2.427 2.445 2.356 2.409 47,698 -0.01(-0.37%)
Sep 08, 2020 2.445 2.480 2.364 2.418 69,020 -0.02(-0.73%)
Sep 04, 2020 2.445 2.489 2.370 2.436 69,823 -0.01(-0.36%)
Sep 03, 2020 2.579 2.611 2.427 2.445 107,209 -0.09(-3.52%)
Sep 02, 2020 2.623 2.659 2.507 2.534 48,917 -0.03(-1.05%)
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