Financial News

Ramaco Resources Inc (NQ: METC )

16.85 +0.30 (+1.78%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.142 2.251 2.088 2.142 84,271 +0.00(+0.00%)
Apr 29, 2020 2.278 2.541 2.088 2.142 179,399 -0.11(-4.84%)
Apr 28, 2020 2.169 2.305 2.133 2.251 50,502 +0.12(+5.53%)
Apr 27, 2020 2.142 2.151 2.051 2.133 134,573 +0.03(+1.29%)
Apr 24, 2020 2.294 2.294 2.078 2.106 87,262 -0.12(-5.31%)
Apr 23, 2020 2.505 2.517 2.205 2.224 79,054 -0.29(-11.55%)
Apr 22, 2020 2.478 2.578 2.387 2.514 47,683 +0.05(+2.21%)
Apr 21, 2020 2.451 2.505 2.423 2.460 23,189 -0.05(-2.17%)
Apr 20, 2020 2.496 2.650 2.469 2.514 21,054 -0.08(-3.15%)
Apr 17, 2020 2.596 2.714 2.496 2.596 112,162 +0.03(+1.06%)
Apr 16, 2020 2.578 2.587 2.405 2.569 46,749 +0.04(+1.43%)
Apr 15, 2020 2.405 2.587 2.323 2.532 66,441 +0.04(+1.45%)
Apr 14, 2020 2.578 2.687 2.432 2.496 82,049 -0.02(-0.72%)
Apr 13, 2020 2.578 2.632 2.487 2.514 58,707 -0.09(-3.48%)
Apr 09, 2020 2.587 2.687 2.405 2.605 85,058 +0.08(+3.24%)
Apr 08, 2020 2.496 2.573 2.314 2.523 45,425 +0.07(+2.96%)
Apr 07, 2020 2.278 2.451 2.255 2.451 62,416 +0.22(+9.76%)
Apr 06, 2020 2.133 2.278 2.078 2.233 35,683 +0.13(+6.03%)
Apr 03, 2020 2.215 2.215 1.920 2.106 81,202 -0.12(-5.31%)
Apr 02, 2020 1.988 2.224 1.942 2.224 55,934 +0.23(+11.36%)
Apr 01, 2020 2.142 2.151 1.915 1.997 77,587 -0.17(-7.95%)
Mar 31, 2020 2.115 2.178 2.060 2.169 69,098 +0.05(+2.58%)
Mar 30, 2020 2.160 2.160 2.060 2.115 61,064 -0.08(-3.72%)
Mar 27, 2020 2.414 2.414 2.060 2.196 98,390 -0.17(-7.28%)
Mar 26, 2020 2.360 2.432 2.246 2.369 29,038 +0.01(+0.38%)
Mar 25, 2020 2.351 2.587 2.153 2.360 77,658 -0.01(-0.38%)
Mar 24, 2020 2.314 2.369 2.102 2.369 82,832 +0.15(+6.97%)
Mar 23, 2020 2.287 2.287 2.088 2.215 69,132 -0.10(-4.31%)
Mar 20, 2020 2.587 2.587 2.015 2.314 182,126 -0.28(-10.84%)
Mar 19, 2020 2.224 2.823 2.196 2.596 119,904 +0.31(+13.49%)
Mar 18, 2020 2.106 2.360 2.067 2.287 118,490 -0.13(-5.26%)
Mar 17, 2020 2.178 2.614 2.142 2.414 188,632 +0.25(+11.77%)
Mar 16, 2020 2.042 2.224 1.951 2.160 101,384 -0.15(-6.30%)
Mar 13, 2020 2.078 2.523 1.960 2.305 145,877 +0.39(+20.38%)
Mar 12, 2020 2.078 2.178 1.861 1.915 90,789 -0.19(-9.05%)
Mar 11, 2020 2.215 2.215 2.024 2.106 80,462 -0.17(-7.57%)
Mar 10, 2020 2.314 2.338 2.205 2.278 57,483 +0.05(+2.03%)
Mar 09, 2020 2.405 2.414 2.160 2.233 89,911 -0.18(-7.52%)
Mar 06, 2020 2.460 2.496 2.405 2.414 52,225 -0.11(-4.32%)
Mar 05, 2020 2.768 2.845 2.487 2.523 94,587 -0.27(-9.74%)
Mar 04, 2020 2.623 2.823 2.541 2.795 101,130 +0.18(+6.94%)
Mar 03, 2020 2.677 2.714 2.541 2.614 106,989 -0.06(-2.37%)
Mar 02, 2020 2.578 2.714 2.460 2.677 198,829 +0.06(+2.43%)
Feb 28, 2020 2.559 2.659 2.405 2.614 138,054 +0.23(+9.51%)
Feb 27, 2020 2.369 2.432 2.323 2.387 188,118 -0.03(-1.13%)
Feb 26, 2020 2.496 2.532 2.378 2.414 115,957 -0.07(-2.92%)
Feb 25, 2020 2.632 2.632 2.405 2.487 112,633 -0.09(-3.52%)
Feb 24, 2020 2.623 2.714 2.559 2.578 62,120 -0.07(-2.74%)
Feb 21, 2020 2.723 2.777 2.640 2.650 53,877 -0.07(-2.67%)
Feb 20, 2020 2.759 2.823 2.714 2.723 47,573 -0.04(-1.32%)
Feb 19, 2020 2.786 2.877 2.732 2.759 54,569 -0.02(-0.65%)
Feb 18, 2020 2.723 2.832 2.723 2.777 28,332 +0.04(+1.32%)
Feb 14, 2020 2.814 2.859 2.741 2.741 37,130 -0.10(-3.51%)
Feb 13, 2020 2.886 2.975 2.814 2.841 39,311 -0.05(-1.88%)
Feb 12, 2020 2.714 2.941 2.714 2.895 90,680 +0.24(+8.87%)
Feb 11, 2020 2.696 2.696 2.632 2.659 35,765 +0.02(+0.86%)
Feb 10, 2020 2.723 2.814 2.559 2.637 103,892 -0.13(-4.75%)
Feb 07, 2020 2.886 2.887 2.750 2.768 47,266 -0.09(-3.17%)
Feb 06, 2020 3.022 3.177 2.814 2.859 41,604 -0.15(-4.83%)
Feb 05, 2020 2.923 3.131 2.895 3.004 53,477 +0.08(+2.79%)
Feb 04, 2020 2.777 2.932 2.696 2.923 84,261 +0.16(+5.75%)
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