Financial News

Ramaco Resources Inc (NQ: METC )

5.920 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.850 5.850 5.493 5.750 158,099 -0.07(-1.20%)
May 27, 2021 5.150 5.870 5.150 5.820 301,229 +0.72(+14.12%)
May 26, 2021 5.120 5.189 5.100 5.100 42,398 +0.02(+0.49%)
May 25, 2021 5.160 5.250 5.030 5.075 52,460 -0.08(-1.65%)
May 24, 2021 4.970 5.220 4.940 5.160 99,605 +0.21(+4.24%)
May 21, 2021 5.150 5.150 4.900 4.950 131,785 -0.19(-3.70%)
May 20, 2021 5.030 5.140 4.810 5.140 47,019 +0.14(+2.80%)
May 19, 2021 5.020 5.160 4.710 5.000 105,881 -0.10(-1.96%)
May 18, 2021 5.360 5.500 5.090 5.100 189,306 -0.15(-2.86%)
May 17, 2021 4.850 5.370 4.850 5.250 341,007 +0.40(+8.25%)
May 14, 2021 4.760 4.970 4.700 4.850 149,996 -0.02(-0.41%)
May 13, 2021 4.700 5.190 4.610 4.870 829,867 +0.70(+16.79%)
May 12, 2021 4.500 4.650 4.110 4.170 101,262 -0.30(-6.71%)
May 11, 2021 4.320 4.470 4.190 4.470 61,254 +0.06(+1.36%)
May 10, 2021 4.180 4.480 4.130 4.410 122,831 +0.36(+8.89%)
May 07, 2021 4.160 4.260 4.000 4.050 41,824 -0.07(-1.70%)
May 06, 2021 4.180 4.218 4.010 4.120 23,523 -0.10(-2.37%)
May 05, 2021 4.130 4.260 4.060 4.220 22,167 +0.16(+3.94%)
May 04, 2021 4.100 4.180 4.060 4.060 29,619 -0.11(-2.64%)
May 03, 2021 4.130 4.300 4.080 4.170 23,029 +0.12(+2.96%)
Apr 30, 2021 4.000 4.190 3.930 4.050 92,500 +0.04(+1.00%)
Apr 29, 2021 4.022 4.069 4.000 4.010 18,104 +0.01(+0.25%)
Apr 28, 2021 4.200 4.200 4.000 4.000 20,624 -0.12(-2.91%)
Apr 27, 2021 4.210 4.330 4.120 4.120 25,612 -0.05(-1.20%)
Apr 26, 2021 4.010 4.200 4.000 4.170 19,078 +0.21(+5.30%)
Apr 23, 2021 4.030 4.090 3.930 3.960 36,900 -0.07(-1.74%)
Apr 22, 2021 4.050 4.070 4.010 4.030 39,628 +0.00(+0.00%)
Apr 21, 2021 3.900 4.100 3.880 4.030 30,332 +0.11(+2.81%)
Apr 20, 2021 4.080 4.080 3.830 3.920 81,060 -0.13(-3.21%)
Apr 19, 2021 4.130 4.250 4.030 4.050 42,157 -0.08(-1.94%)
Apr 16, 2021 4.310 4.420 4.130 4.130 77,900 -0.18(-4.18%)
Apr 15, 2021 4.470 4.500 4.300 4.310 17,560 -0.17(-3.79%)
Apr 14, 2021 4.320 4.540 4.320 4.480 54,285 +0.12(+2.75%)
Apr 13, 2021 4.200 4.370 4.180 4.360 37,825 +0.20(+4.81%)
Apr 12, 2021 4.350 4.350 4.110 4.160 63,626 -0.24(-5.45%)
Apr 09, 2021 4.320 4.430 4.260 4.400 26,800 +0.09(+2.09%)
Apr 08, 2021 4.330 4.400 4.250 4.310 38,716 +0.04(+0.94%)
Apr 07, 2021 4.450 4.550 4.270 4.270 39,831 -0.23(-5.11%)
Apr 06, 2021 4.510 4.710 4.460 4.500 65,822 +0.01(+0.22%)
Apr 05, 2021 4.480 4.520 4.410 4.490 40,977 +0.09(+2.05%)
Apr 01, 2021 4.310 4.690 4.230 4.400 50,700 +0.17(+4.02%)
Mar 31, 2021 4.120 4.300 4.000 4.230 37,755 +0.12(+2.92%)
Mar 30, 2021 4.090 4.150 3.990 4.110 19,763 -0.04(-0.96%)
Mar 29, 2021 4.210 4.460 4.150 4.150 44,665 -0.06(-1.43%)
Mar 26, 2021 4.340 4.460 4.160 4.210 73,600 -0.07(-1.64%)
Mar 25, 2021 4.290 4.350 4.012 4.280 82,838 -0.02(-0.47%)
Mar 24, 2021 4.290 4.500 4.290 4.300 46,187 +0.01(+0.23%)
Mar 23, 2021 4.620 4.629 4.170 4.290 112,267 -0.36(-7.74%)
Mar 22, 2021 4.580 4.700 4.510 4.650 55,981 +0.07(+1.53%)
Mar 19, 2021 4.600 4.640 4.530 4.580 49,600 -0.02(-0.43%)
Mar 18, 2021 4.540 4.680 4.500 4.600 105,962 +0.04(+0.88%)
Mar 17, 2021 4.650 4.670 4.510 4.560 44,565 -0.08(-1.72%)
Mar 16, 2021 4.750 4.800 4.570 4.640 46,710 -0.15(-3.13%)
Mar 15, 2021 4.810 4.810 4.640 4.790 54,115 +0.06(+1.27%)
Mar 12, 2021 4.880 5.000 4.670 4.730 49,300 -0.17(-3.47%)
Mar 11, 2021 4.610 5.000 4.610 4.900 123,209 +0.29(+6.29%)
Mar 10, 2021 4.590 4.780 4.500 4.610 66,991 +0.02(+0.44%)
Mar 09, 2021 4.870 4.880 4.500 4.590 107,050 -0.17(-3.57%)
Mar 08, 2021 4.250 4.890 4.250 4.760 143,333 +0.57(+13.60%)
Mar 05, 2021 4.120 4.270 3.910 4.190 147,400 +0.09(+2.20%)
Mar 04, 2021 4.400 4.420 4.000 4.100 248,732 -0.35(-7.87%)
Mar 03, 2021 4.650 4.780 4.450 4.450 79,615 -0.25(-5.32%)
Mar 02, 2021 4.770 4.822 4.650 4.700 19,560 -0.05(-1.05%)
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