Financial News

Ramaco Resources Inc (NQ: METC )

16.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.811 5.011 4.717 4.847 490,166 +0.09(+1.92%)
Jun 27, 2019 4.574 4.802 4.574 4.756 31,383 +0.16(+3.57%)
Jun 26, 2019 4.483 4.701 4.382 4.592 61,670 +0.13(+2.86%)
Jun 25, 2019 4.683 4.738 4.455 4.464 50,586 -0.29(-6.13%)
Jun 24, 2019 4.838 4.947 4.665 4.756 27,808 -0.11(-2.25%)
Jun 21, 2019 4.656 4.893 4.656 4.865 33,475 +0.17(+3.69%)
Jun 20, 2019 4.929 4.984 4.647 4.692 79,559 -0.26(-5.16%)
Jun 19, 2019 4.993 5.043 4.920 4.947 74,393 -0.01(-0.18%)
Jun 18, 2019 4.674 5.011 4.674 4.956 69,294 +0.26(+5.63%)
Jun 17, 2019 4.556 4.770 4.546 4.692 97,017 +0.10(+2.18%)
Jun 14, 2019 4.893 4.975 4.556 4.592 87,584 -0.34(-6.84%)
Jun 13, 2019 4.902 4.975 4.783 4.929 50,915 +0.05(+1.12%)
Jun 12, 2019 5.002 5.011 4.865 4.874 74,094 -0.13(-2.55%)
Jun 11, 2019 5.330 5.335 4.929 5.002 65,853 -0.33(-6.15%)
Jun 10, 2019 5.230 5.385 5.230 5.330 40,045 +0.05(+1.04%)
Jun 07, 2019 5.084 5.339 5.084 5.275 50,487 +0.16(+3.21%)
Jun 06, 2019 5.148 5.148 5.020 5.111 17,733 -0.02(-0.36%)
Jun 05, 2019 5.118 5.212 4.934 5.130 54,928 +0.03(+0.54%)
Jun 04, 2019 5.057 5.184 4.984 5.102 50,039 +0.13(+2.56%)
Jun 03, 2019 5.102 5.102 4.829 4.975 94,043 -0.15(-3.02%)
May 31, 2019 5.157 5.280 5.075 5.130 95,486 +0.01(+0.18%)
May 30, 2019 5.421 5.421 5.070 5.120 193,499 -0.58(-10.22%)
May 29, 2019 5.694 5.740 5.535 5.704 35,664 +0.01(+0.16%)
May 28, 2019 5.667 5.740 5.603 5.694 24,108 +0.05(+0.81%)
May 24, 2019 5.667 5.740 5.535 5.649 52,133 -0.01(-0.16%)
May 23, 2019 5.831 5.831 5.376 5.658 39,381 -0.24(-4.02%)
May 22, 2019 6.323 6.332 5.859 5.895 32,145 -0.27(-4.43%)
May 21, 2019 5.941 6.177 5.898 6.168 55,688 +0.33(+5.62%)
May 20, 2019 5.694 5.859 5.558 5.840 58,428 +0.12(+2.07%)
May 17, 2019 5.959 6.141 5.694 5.722 76,828 -0.30(-4.99%)
May 16, 2019 6.032 6.159 5.886 6.022 37,470 +0.05(+0.92%)
May 15, 2019 5.922 5.995 5.849 5.968 33,952 +0.05(+0.77%)
May 14, 2019 5.704 5.977 5.704 5.922 42,761 +0.22(+3.83%)
May 13, 2019 5.968 6.050 5.694 5.704 104,852 -0.30(-5.01%)
May 10, 2019 6.123 6.317 5.931 6.004 33,475 -0.11(-1.79%)
May 09, 2019 6.013 6.141 5.986 6.114 44,893 +0.06(+1.05%)
May 08, 2019 6.196 6.451 5.978 6.050 187,000 -0.40(-6.21%)
May 07, 2019 6.314 6.487 6.150 6.451 86,822 +0.13(+2.02%)
May 06, 2019 6.578 6.578 6.205 6.323 42,809 -0.06(-1.00%)
May 03, 2019 6.214 6.515 6.186 6.387 75,840 +0.36(+5.89%)
May 02, 2019 5.922 6.184 5.922 6.032 45,020 +0.09(+1.53%)
May 01, 2019 6.123 6.186 5.922 5.941 91,146 -0.18(-2.98%)
Apr 30, 2019 5.931 6.228 5.922 6.123 236,680 +0.50(+8.91%)
Apr 29, 2019 5.467 5.622 5.412 5.622 71,465 +0.17(+3.18%)
Apr 26, 2019 5.330 5.549 5.275 5.449 81,108 +0.12(+2.22%)
Apr 25, 2019 5.321 5.357 5.212 5.330 19,322 -0.02(-0.34%)
Apr 24, 2019 5.321 5.357 5.186 5.348 25,893 -0.01(-0.17%)
Apr 23, 2019 5.266 5.439 5.266 5.357 27,933 +0.07(+1.38%)
Apr 22, 2019 5.212 5.321 5.184 5.284 19,054 +0.07(+1.40%)
Apr 18, 2019 5.193 5.303 5.139 5.212 18,329 +0.03(+0.53%)
Apr 17, 2019 5.120 5.285 5.120 5.184 37,262 +0.12(+2.34%)
Apr 16, 2019 5.202 5.248 5.057 5.066 35,389 -0.18(-3.47%)
Apr 15, 2019 5.275 5.284 5.184 5.248 33,538 +0.03(+0.52%)
Apr 12, 2019 5.148 5.257 5.093 5.221 61,133 +0.12(+2.32%)
Apr 11, 2019 5.257 5.324 5.084 5.102 46,218 -0.17(-3.28%)
Apr 10, 2019 5.303 5.403 5.225 5.275 49,259 -0.04(-0.69%)
Apr 09, 2019 5.731 5.767 5.294 5.312 142,443 -0.40(-7.02%)
Apr 08, 2019 5.859 5.968 5.704 5.713 132,607 -0.24(-3.98%)
Apr 05, 2019 5.704 5.986 5.685 5.950 150,693 +0.27(+4.82%)
Apr 04, 2019 5.558 5.731 5.549 5.676 131,819 +0.12(+2.13%)
Apr 03, 2019 5.430 5.631 5.239 5.558 118,992 +0.18(+3.39%)
Apr 02, 2019 5.476 5.476 5.202 5.376 111,015 -0.06(-1.17%)
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