Financial News

Ramaco Resources Inc (NQ: METC )

5.750 USD +0.200 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 5.540 5.790 5.540 5.750 96,427 +0.20(+3.60%)
Jun 22, 2021 5.440 5.635 5.430 5.550 76,028 +0.12(+2.21%)
Jun 21, 2021 5.460 5.560 5.430 5.430 130,722 -0.03(-0.55%)
Jun 18, 2021 5.430 5.600 5.430 5.460 47,098 -0.01(-0.18%)
Jun 17, 2021 5.550 5.614 5.270 5.470 64,957 -0.10(-1.80%)
Jun 16, 2021 5.820 5.850 5.440 5.570 67,093 -0.28(-4.79%)
Jun 15, 2021 5.900 5.940 5.670 5.850 103,712 -0.10(-1.68%)
Jun 14, 2021 5.910 5.960 5.860 5.950 69,745 +0.03(+0.51%)
Jun 11, 2021 6.000 6.000 5.900 5.920 59,625 +0.00(+0.00%)
Jun 10, 2021 6.120 6.150 5.850 5.920 67,394 -0.20(-3.27%)
Jun 09, 2021 6.050 6.160 5.930 6.120 95,962 +0.11(+1.83%)
Jun 08, 2021 5.890 6.090 5.800 6.010 127,197 +0.21(+3.62%)
Jun 07, 2021 6.100 6.190 5.760 5.800 134,657 -0.28(-4.61%)
Jun 04, 2021 5.990 6.150 5.800 6.080 82,103 +0.18(+3.05%)
Jun 03, 2021 6.010 6.080 5.900 5.900 66,517 -0.10(-1.67%)
Jun 02, 2021 6.140 6.149 5.850 6.000 119,050 -0.18(-2.91%)
Jun 01, 2021 5.860 6.250 5.750 6.180 401,834 +0.43(+7.48%)
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%)
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