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 (%)
Mar 31, 2017 9.270 9.270 8.390 8.595 917,673 -0.73(-7.82%)
Mar 30, 2017 9.128 9.661 8.959 9.324 273,490 +0.20(+2.14%)
Mar 29, 2017 8.541 9.839 8.390 9.128 469,511 +0.24(+2.70%)
Mar 28, 2017 7.910 8.933 7.910 8.888 514,081 +1.03(+13.12%)
Mar 27, 2017 7.715 8.168 7.582 7.857 312,328 +0.08(+1.03%)
Mar 24, 2017 7.830 7.928 7.612 7.777 108,516 -0.10(-1.24%)
Mar 23, 2017 7.866 7.999 7.644 7.875 178,216 +0.04(+0.57%)
Mar 22, 2017 8.257 8.257 7.768 7.830 223,211 -0.40(-4.86%)
Mar 21, 2017 8.079 8.355 7.612 8.230 213,854 +0.20(+2.55%)
Mar 20, 2017 8.799 8.799 7.839 8.026 342,998 -0.67(-7.67%)
Mar 17, 2017 9.199 9.324 8.595 8.693 314,667 -0.42(-4.59%)
Mar 16, 2017 9.412 9.466 8.844 9.110 156,754 -0.30(-3.21%)
Mar 15, 2017 9.377 9.519 9.075 9.412 170,072 +0.01(+0.09%)
Mar 14, 2017 9.350 9.617 9.075 9.404 129,214 -0.02(-0.19%)
Mar 13, 2017 9.279 9.626 8.995 9.421 201,859 +0.10(+1.05%)
Mar 10, 2017 9.332 9.732 9.199 9.324 352,937 -0.19(-1.96%)
Mar 09, 2017 9.252 9.697 9.110 9.510 324,535 +0.07(+0.75%)
Mar 08, 2017 10.70 10.96 8.959 9.439 415,060 -1.52(-13.87%)
Mar 07, 2017 11.39 11.68 10.82 10.96 166,574 -0.45(-3.97%)
Mar 06, 2017 11.56 11.79 11.19 11.41 162,327 -0.14(-1.23%)
Mar 03, 2017 11.19 12.04 11.18 11.55 347,412 +0.45(+4.08%)
Mar 02, 2017 10.67 11.64 10.63 11.10 403,966 +0.52(+4.87%)
Mar 01, 2017 9.750 10.62 9.750 10.59 431,502 +0.90(+9.27%)
Feb 28, 2017 9.688 9.869 9.608 9.688 226,904 +0.01(+0.09%)
Feb 27, 2017 9.661 9.875 9.555 9.679 140,218 -0.03(-0.27%)
Feb 24, 2017 9.777 9.839 9.626 9.706 75,781 -0.09(-0.91%)
Feb 23, 2017 9.608 9.919 9.608 9.795 115,626 +0.03(+0.27%)
Feb 22, 2017 9.786 10.04 9.688 9.768 194,037 -0.19(-1.88%)
Feb 21, 2017 9.679 10.04 9.679 9.955 166,051 +0.23(+2.38%)
Feb 17, 2017 9.724 9.724 9.724 0 -0.14(-1.44%)
Feb 16, 2017 9.955 10.52 9.746 9.866 177,102 -0.18(-1.77%)
Feb 15, 2017 9.955 10.31 9.777 10.04 671,614 +0.13(+1.34%)
Feb 14, 2017 10.73 11.05 9.795 9.910 488,294 -0.89(-8.23%)
Feb 13, 2017 10.58 11.55 10.47 10.80 291,923 +0.23(+2.19%)
Feb 10, 2017 10.28 10.67 10.14 10.57 826,161 +0.00(+0.00%)
Feb 09, 2017 10.75 11.03 10.51 10.57 619,957 -0.23(-2.14%)
Feb 08, 2017 11.22 11.38 10.77 10.80 338,173 -0.58(-5.08%)
Feb 07, 2017 11.55 11.63 11.11 11.38 720,727 -0.18(-1.54%)
Feb 06, 2017 12.04 12.12 11.55 11.55 1,086,011 -0.49(-4.06%)
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