Financial News

Ramaco Resources Inc (NQ: METC )

5.950 USD +0.030 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.870 4.870 4.500 4.650 73,800 -0.16(-3.33%)
Feb 25, 2021 5.320 5.320 4.750 4.810 214,193 -0.51(-9.59%)
Feb 24, 2021 5.250 5.350 4.910 5.320 224,900 +0.15(+2.90%)
Feb 23, 2021 5.300 5.320 4.800 5.170 231,944 +0.11(+2.17%)
Feb 22, 2021 5.000 5.250 4.800 5.060 319,277 +0.18(+3.69%)
Feb 19, 2021 4.310 5.100 4.310 4.880 494,500 +0.58(+13.49%)
Feb 18, 2021 4.450 4.550 4.110 4.300 229,641 -0.20(-4.44%)
Feb 17, 2021 4.300 4.720 4.300 4.500 221,881 +0.13(+2.97%)
Feb 16, 2021 3.950 4.550 3.900 4.370 513,610 +0.57(+15.00%)
Feb 12, 2021 3.750 3.910 3.670 3.800 155,200 +0.09(+2.43%)
Feb 11, 2021 3.360 3.750 3.350 3.710 150,111 +0.36(+10.75%)
Feb 10, 2021 3.550 3.600 3.300 3.350 105,521 -0.07(-2.05%)
Feb 09, 2021 3.630 3.780 3.420 3.420 135,358 -0.27(-7.32%)
Feb 08, 2021 3.210 3.820 3.150 3.690 268,781 +0.54(+17.14%)
Feb 05, 2021 3.170 3.250 3.125 3.150 47,200 -0.03(-0.94%)
Feb 04, 2021 3.150 3.190 3.080 3.180 34,725 +0.07(+2.25%)
Feb 03, 2021 3.120 3.230 3.105 3.110 47,341 -0.04(-1.27%)
Feb 02, 2021 3.000 3.190 3.000 3.150 87,287 +0.17(+5.70%)
Feb 01, 2021 2.960 3.070 2.960 2.980 52,963 +0.04(+1.36%)
Jan 29, 2021 2.980 3.090 2.940 2.940 41,300 -0.09(-2.97%)
Jan 28, 2021 3.060 3.100 2.950 3.030 46,761 -0.04(-1.30%)
Jan 27, 2021 3.070 3.120 2.970 3.070 77,420 -0.06(-1.92%)
Jan 26, 2021 2.980 3.180 2.950 3.130 172,391 +0.14(+4.68%)
Jan 25, 2021 3.030 3.090 2.760 2.990 186,028 -0.02(-0.66%)
Jan 22, 2021 3.130 3.147 2.950 3.010 159,500 -0.12(-3.83%)
Jan 21, 2021 3.410 3.478 3.070 3.130 97,448 -0.25(-7.40%)
Jan 20, 2021 3.250 3.470 3.240 3.380 168,689 +0.14(+4.32%)
Jan 19, 2021 3.180 3.290 3.100 3.240 86,117 +0.07(+2.21%)
Jan 15, 2021 3.160 3.230 3.060 3.170 70,000 -0.01(-0.31%)
Jan 14, 2021 3.170 3.200 3.110 3.180 71,066 +0.00(+0.00%)
Jan 13, 2021 3.190 3.200 3.160 3.180 93,793 -0.02(-0.63%)
Jan 12, 2021 3.170 3.280 3.160 3.200 75,264 -0.01(-0.31%)
Jan 11, 2021 3.180 3.250 3.160 3.210 48,434 +0.03(+0.94%)
Jan 08, 2021 3.150 3.300 3.130 3.180 98,200 +0.00(+0.00%)
Jan 07, 2021 3.180 3.370 3.080 3.180 132,194 +0.00(+0.00%)
Jan 06, 2021 2.990 3.260 2.990 3.180 262,896 +0.20(+6.71%)
Jan 05, 2021 2.970 3.080 2.940 2.980 106,189 +0.01(+0.34%)
Jan 04, 2021 2.890 3.080 2.880 2.970 104,754 +0.09(+3.13%)
Dec 31, 2020 2.880 2.880 2.880 124,419 +0.04(+1.41%)
Dec 30, 2020 2.780 2.880 2.750 2.840 124,419 +0.04(+1.43%)
Dec 29, 2020 2.860 2.900 2.670 2.800 118,375 -0.06(-2.10%)
Dec 28, 2020 2.870 2.920 2.800 2.860 108,275 +0.10(+3.62%)
Dec 24, 2020 2.840 2.860 2.730 2.760 115,300 -0.08(-2.82%)
Dec 23, 2020 2.800 2.885 2.750 2.840 95,022 +0.02(+0.71%)
Dec 22, 2020 2.880 2.950 2.765 2.820 97,705 -0.05(-1.74%)
Dec 21, 2020 2.960 2.990 2.810 2.870 144,256 -0.09(-3.04%)
Dec 18, 2020 3.080 3.080 2.950 2.960 115,900 -0.15(-4.82%)
Dec 17, 2020 3.210 3.220 3.060 3.110 144,312 -0.06(-1.89%)
Dec 16, 2020 3.250 3.320 3.140 3.170 84,681 -0.11(-3.35%)
Dec 15, 2020 3.270 3.360 3.240 3.280 70,179 +0.00(+0.00%)
Dec 14, 2020 3.310 3.560 3.260 3.280 80,537 -0.17(-4.93%)
Dec 11, 2020 3.560 3.570 3.330 3.450 157,100 -0.09(-2.54%)
Dec 10, 2020 3.300 3.550 3.300 3.540 219,325 +0.17(+5.04%)
Dec 09, 2020 3.380 3.560 3.250 3.370 110,442 +0.00(+0.00%)
Dec 08, 2020 3.340 3.400 3.150 3.370 58,782 +0.02(+0.60%)
Dec 07, 2020 3.150 3.350 3.100 3.350 47,222 +0.15(+4.69%)
Dec 04, 2020 3.180 3.270 3.170 3.200 41,300 +0.02(+0.63%)
Dec 03, 2020 3.150 3.205 3.100 3.180 92,712 +0.17(+5.65%)
Dec 02, 2020 2.860 3.030 2.810 3.010 46,250 +0.11(+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