Financial News

Ramaco Resources Inc (NQ: METC )

16.84 +0.29 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.437 4.437 4.100 4.237 80,999 -0.15(-3.33%)
Feb 25, 2021 4.847 4.847 4.328 4.382 235,087 -0.46(-9.59%)
Feb 24, 2021 4.783 4.874 4.474 4.847 246,839 +0.14(+2.90%)
Feb 23, 2021 4.829 4.847 4.373 4.710 254,570 +0.10(+2.17%)
Feb 22, 2021 4.556 4.783 4.373 4.610 350,422 +0.16(+3.69%)
Feb 19, 2021 3.927 4.647 3.927 4.446 542,738 +0.53(+13.49%)
Feb 18, 2021 4.054 4.146 3.745 3.918 252,042 -0.18(-4.44%)
Feb 17, 2021 3.918 4.300 3.918 4.100 243,525 +0.12(+2.97%)
Feb 16, 2021 3.599 4.145 3.553 3.982 563,712 +0.52(+15.00%)
Feb 12, 2021 3.417 3.562 3.344 3.462 170,339 +0.08(+2.43%)
Feb 11, 2021 3.061 3.417 3.052 3.380 164,754 +0.33(+10.75%)
Feb 10, 2021 3.234 3.280 3.007 3.052 115,814 -0.06(-2.05%)
Feb 09, 2021 3.307 3.444 3.116 3.116 148,562 -0.25(-7.32%)
Feb 08, 2021 2.925 3.480 2.870 3.362 295,000 +0.49(+17.14%)
Feb 05, 2021 2.888 2.961 2.847 2.870 51,804 -0.03(-0.94%)
Feb 04, 2021 2.870 2.906 2.806 2.897 38,112 +0.06(+2.25%)
Feb 03, 2021 2.843 2.943 2.829 2.834 51,959 -0.04(-1.27%)
Feb 02, 2021 2.733 2.906 2.733 2.870 95,801 +0.15(+5.70%)
Feb 01, 2021 2.697 2.797 2.697 2.715 58,129 +0.04(+1.36%)
Jan 29, 2021 2.715 2.815 2.679 2.679 45,328 -0.08(-2.97%)
Jan 28, 2021 2.788 2.824 2.688 2.761 51,322 -0.04(-1.30%)
Jan 27, 2021 2.797 2.843 2.706 2.797 84,972 -0.05(-1.92%)
Jan 26, 2021 2.715 2.897 2.688 2.852 189,207 +0.13(+4.68%)
Jan 25, 2021 2.761 2.815 2.515 2.724 204,175 -0.02(-0.66%)
Jan 22, 2021 2.852 2.868 2.688 2.742 175,059 -0.11(-3.83%)
Jan 21, 2021 3.107 3.169 2.797 2.852 106,954 -0.23(-7.40%)
Jan 20, 2021 2.961 3.162 2.952 3.080 185,144 +0.13(+4.32%)
Jan 19, 2021 2.897 2.998 2.824 2.952 94,517 +0.06(+2.21%)
Jan 15, 2021 2.879 2.943 2.788 2.888 76,828 -0.01(-0.31%)
Jan 14, 2021 2.888 2.916 2.834 2.897 77,998 +0.00(+0.00%)
Jan 13, 2021 2.906 2.916 2.879 2.897 102,942 -0.02(-0.62%)
Jan 12, 2021 2.888 2.988 2.879 2.916 82,606 -0.01(-0.31%)
Jan 11, 2021 2.897 2.961 2.879 2.925 53,158 +0.03(+0.94%)
Jan 08, 2021 2.870 3.007 2.852 2.897 107,779 +0.00(+0.00%)
Jan 07, 2021 2.897 3.070 2.806 2.897 145,089 +0.00(+0.00%)
Jan 06, 2021 2.724 2.970 2.724 2.897 288,541 +0.18(+6.71%)
Jan 05, 2021 2.706 2.806 2.679 2.715 116,547 +0.01(+0.34%)
Jan 04, 2021 2.633 2.806 2.624 2.706 114,972 +0.08(+3.12%)
Dec 31, 2020 2.624 2.624 2.624 136,556 +0.04(+1.41%)
Dec 30, 2020 2.533 2.624 2.506 2.588 136,556 +0.04(+1.43%)
Dec 29, 2020 2.606 2.643 2.433 2.551 129,922 -0.05(-2.10%)
Dec 28, 2020 2.615 2.660 2.551 2.606 118,837 +0.09(+3.62%)
Dec 24, 2020 2.588 2.606 2.487 2.515 126,547 -0.07(-2.82%)
Dec 23, 2020 2.551 2.629 2.506 2.588 104,291 +0.02(+0.71%)
Dec 22, 2020 2.624 2.688 2.519 2.569 107,236 -0.05(-1.74%)
Dec 21, 2020 2.697 2.724 2.560 2.615 158,328 -0.08(-3.04%)
Dec 18, 2020 2.806 2.806 2.688 2.697 127,206 -0.14(-4.82%)
Dec 17, 2020 2.925 2.934 2.788 2.834 158,389 -0.05(-1.89%)
Dec 16, 2020 2.961 3.025 2.861 2.888 92,941 -0.10(-3.35%)
Dec 15, 2020 2.979 3.061 2.952 2.988 77,025 +0.00(+0.00%)
Dec 14, 2020 3.016 3.244 2.970 2.988 88,393 -0.15(-4.93%)
Dec 11, 2020 3.244 3.253 3.034 3.143 172,425 -0.08(-2.54%)
Dec 10, 2020 3.007 3.234 3.007 3.225 240,720 +0.15(+5.04%)
Dec 09, 2020 3.080 3.244 2.961 3.070 121,215 +0.00(+0.00%)
Dec 08, 2020 3.043 3.098 2.870 3.070 64,516 +0.02(+0.60%)
Dec 07, 2020 2.870 3.052 2.824 3.052 51,828 +0.14(+4.69%)
Dec 04, 2020 2.897 2.979 2.888 2.916 45,328 +0.02(+0.63%)
Dec 03, 2020 2.870 2.920 2.824 2.897 101,756 +0.15(+5.65%)
Dec 02, 2020 2.606 2.761 2.560 2.742 50,761 +0.10(+3.79%)
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