Financial News

Ramaco Resources Inc (NQ: METC )

9.880 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.560 2.560 2.560 139,984 +0.04(+1.41%)
Dec 30, 2020 2.471 2.560 2.444 2.524 139,984 +0.04(+1.43%)
Dec 29, 2020 2.542 2.578 2.373 2.489 133,183 -0.05(-2.10%)
Dec 28, 2020 2.551 2.595 2.489 2.542 121,820 +0.09(+3.62%)
Dec 24, 2020 2.524 2.542 2.426 2.453 129,724 -0.07(-2.82%)
Dec 23, 2020 2.489 2.564 2.444 2.524 106,909 +0.02(+0.71%)
Dec 22, 2020 2.560 2.622 2.458 2.506 109,928 -0.04(-1.74%)
Dec 21, 2020 2.631 2.658 2.498 2.551 162,302 -0.08(-3.04%)
Dec 18, 2020 2.738 2.738 2.622 2.631 130,399 -0.13(-4.82%)
Dec 17, 2020 2.853 2.862 2.720 2.764 162,365 -0.05(-1.89%)
Dec 16, 2020 2.889 2.951 2.791 2.818 95,274 -0.10(-3.35%)
Dec 15, 2020 2.906 2.986 2.880 2.915 78,958 +0.00(+0.00%)
Dec 14, 2020 2.942 3.164 2.898 2.915 90,612 -0.15(-4.93%)
Dec 11, 2020 3.164 3.173 2.960 3.066 176,753 -0.08(-2.54%)
Dec 10, 2020 2.933 3.155 2.933 3.146 246,762 +0.15(+5.04%)
Dec 09, 2020 3.004 3.164 2.889 2.995 124,258 +0.00(+0.00%)
Dec 08, 2020 2.969 3.022 2.800 2.995 66,135 +0.02(+0.60%)
Dec 07, 2020 2.800 2.978 2.755 2.978 53,129 +0.13(+4.69%)
Dec 04, 2020 2.826 2.906 2.818 2.844 46,466 +0.02(+0.63%)
Dec 03, 2020 2.800 2.849 2.755 2.826 104,310 +0.15(+5.65%)
Dec 02, 2020 2.542 2.693 2.498 2.675 52,035 +0.10(+3.79%)
Dec 01, 2020 2.746 2.826 2.560 2.578 76,625 -0.14(-5.23%)
Nov 30, 2020 2.844 2.844 2.711 2.720 35,509 -0.12(-4.38%)
Nov 27, 2020 2.844 2.933 2.809 2.844 14,851 +0.00(+0.00%)
Nov 25, 2020 2.906 2.978 2.826 2.844 11,588 -0.04(-1.54%)
Nov 24, 2020 2.818 2.915 2.801 2.889 46,337 +0.07(+2.52%)
Nov 23, 2020 2.835 2.862 2.755 2.818 41,443 -0.02(-0.63%)
Nov 20, 2020 2.826 2.915 2.773 2.835 37,128 -0.01(-0.31%)
Nov 19, 2020 2.933 2.933 2.773 2.844 27,774 -0.06(-2.14%)
Nov 18, 2020 2.809 2.978 2.800 2.906 90,584 +0.11(+3.81%)
Nov 17, 2020 2.826 2.826 2.702 2.800 33,147 -0.01(-0.32%)
Nov 16, 2020 2.782 2.889 2.738 2.809 49,028 +0.09(+3.27%)
Nov 13, 2020 2.542 2.755 2.542 2.720 44,329 +0.18(+6.99%)
Nov 12, 2020 2.560 2.631 2.524 2.542 22,182 -0.03(-1.04%)
Nov 11, 2020 2.578 2.622 2.489 2.569 18,892 +0.02(+0.70%)
Nov 10, 2020 2.635 2.635 2.533 2.551 34,991 -0.07(-2.71%)
Nov 09, 2020 2.631 2.755 2.515 2.622 70,087 +0.02(+0.68%)
Nov 06, 2020 2.631 2.640 2.510 2.604 49,616 +0.01(+0.44%)
Nov 05, 2020 2.595 2.755 2.542 2.593 93,059 -0.05(-1.78%)
Nov 04, 2020 2.391 2.755 2.391 2.640 95,038 -0.10(-3.57%)
Nov 03, 2020 2.524 2.746 2.524 2.738 61,075 +0.06(+2.33%)
Nov 02, 2020 2.462 2.684 2.462 2.675 85,374 +0.19(+7.50%)
Oct 30, 2020 2.524 2.933 2.435 2.489 164,714 -0.04(-1.41%)
Oct 29, 2020 2.498 2.604 2.489 2.524 36,905 -0.03(-1.05%)
Oct 28, 2020 2.666 2.684 2.506 2.551 58,922 -0.14(-5.28%)
Oct 27, 2020 2.746 2.764 2.666 2.693 28,809 -0.02(-0.66%)
Oct 26, 2020 2.773 2.791 2.711 2.711 24,509 -0.07(-2.56%)
Oct 23, 2020 2.729 2.809 2.729 2.782 35,215 +0.04(+1.29%)
Oct 22, 2020 2.773 2.800 2.720 2.746 23,249 -0.02(-0.64%)
Oct 21, 2020 2.746 2.764 2.666 2.764 21,475 +0.02(+0.65%)
Oct 20, 2020 2.866 2.866 2.675 2.746 21,447 +0.04(+1.64%)
Oct 19, 2020 2.764 2.782 2.666 2.702 57,849 -0.08(-2.88%)
Oct 16, 2020 2.764 2.818 2.720 2.782 51,079 +0.01(+0.32%)
Oct 15, 2020 2.800 2.844 2.675 2.773 109,754 -0.09(-3.11%)
Oct 14, 2020 2.764 2.898 2.764 2.862 95,836 +0.12(+4.21%)
Oct 13, 2020 3.066 3.084 2.720 2.746 118,805 -0.32(-10.43%)
Oct 12, 2020 3.297 3.297 3.040 3.066 97,514 -0.05(-1.71%)
Oct 09, 2020 3.377 3.377 3.089 3.120 82,469 -0.18(-5.39%)
Oct 08, 2020 3.377 3.484 3.297 3.297 74,095 +0.03(+0.82%)
Oct 07, 2020 3.386 3.386 3.262 3.271 95,087 -0.06(-1.87%)
Oct 06, 2020 3.297 3.537 3.244 3.333 134,456 +0.05(+1.63%)
Oct 05, 2020 3.244 3.333 3.209 3.280 80,142 +0.06(+1.93%)
Oct 02, 2020 3.084 3.377 3.084 3.217 132,987 +0.06(+1.97%)
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