Financial News

Ramaco Resources Inc (NQ: METC )

16.84 +0.29 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.099 6.126 5.845 5.963 89,362 -0.04(-0.61%)
Jul 29, 2021 5.854 6.072 5.812 5.999 115,296 +0.21(+3.61%)
Jul 28, 2021 5.854 5.899 5.791 5.791 92,457 -0.05(-0.93%)
Jul 27, 2021 5.881 5.899 5.600 5.845 219,291 -0.01(-0.15%)
Jul 26, 2021 5.446 5.890 5.428 5.854 203,109 +0.41(+7.50%)
Jul 23, 2021 5.437 5.536 5.319 5.446 95,074 +0.01(+0.17%)
Jul 22, 2021 5.373 5.536 5.219 5.437 173,975 +0.07(+1.35%)
Jul 21, 2021 5.155 5.500 5.146 5.364 154,471 +0.20(+3.87%)
Jul 20, 2021 5.046 5.192 4.960 5.164 104,834 +0.15(+2.89%)
Jul 19, 2021 5.001 5.210 4.910 5.019 250,488 -0.14(-2.64%)
Jul 16, 2021 5.355 5.355 5.096 5.155 163,843 -0.17(-3.24%)
Jul 15, 2021 5.373 5.491 5.228 5.328 141,906 -0.05(-0.84%)
Jul 14, 2021 5.282 5.609 5.282 5.373 245,070 +0.17(+3.32%)
Jul 13, 2021 5.446 5.491 5.201 5.201 207,529 -0.25(-4.50%)
Jul 12, 2021 5.110 5.446 5.092 5.446 152,554 +0.30(+5.82%)
Jul 09, 2021 5.083 5.246 4.992 5.146 66,652 +0.14(+2.72%)
Jul 08, 2021 5.001 5.137 4.801 5.010 170,729 -0.26(-4.99%)
Jul 07, 2021 5.155 5.310 5.128 5.273 72,005 +0.15(+2.83%)
Jul 06, 2021 5.155 5.400 5.028 5.128 109,307 -0.02(-0.35%)
Jul 02, 2021 5.001 5.155 4.937 5.146 77,246 +0.15(+3.09%)
Jul 01, 2021 4.974 5.055 4.928 4.992 18,206 +0.03(+0.55%)
Jun 30, 2021 4.819 5.055 4.810 4.965 55,279 +0.10(+2.05%)
Jun 29, 2021 4.901 4.974 4.810 4.865 96,363 -0.04(-0.74%)
Jun 28, 2021 5.255 5.295 4.838 4.901 113,334 -0.34(-6.57%)
Jun 25, 2021 5.228 5.328 5.219 5.246 40,983 -0.01(-0.17%)
Jun 24, 2021 5.273 5.273 5.105 5.255 48,954 +0.04(+0.70%)
Jun 23, 2021 5.028 5.255 5.028 5.219 106,242 +0.18(+3.60%)
Jun 22, 2021 4.937 5.114 4.928 5.037 83,767 +0.11(+2.21%)
Jun 21, 2021 4.956 5.046 4.928 4.928 144,028 -0.03(-0.55%)
Jun 18, 2021 4.928 5.083 4.928 4.956 51,892 -0.01(-0.18%)
Jun 17, 2021 5.037 5.095 4.783 4.965 71,569 -0.09(-1.80%)
Jun 16, 2021 5.282 5.310 4.937 5.055 73,922 -0.25(-4.79%)
Jun 15, 2021 5.355 5.391 5.146 5.310 114,269 -0.09(-1.68%)
Jun 14, 2021 5.364 5.409 5.319 5.400 76,844 +0.03(+0.51%)
Jun 11, 2021 5.446 5.446 5.355 5.373 65,694 +0.00(+0.00%)
Jun 10, 2021 5.555 5.582 5.310 5.373 74,254 -0.18(-3.27%)
Jun 09, 2021 5.491 5.591 5.382 5.555 105,730 +0.10(+1.83%)
Jun 08, 2021 5.346 5.527 5.264 5.455 140,144 +0.19(+3.62%)
Jun 07, 2021 5.536 5.618 5.228 5.264 148,364 -0.25(-4.61%)
Jun 04, 2021 5.437 5.582 5.264 5.518 90,460 +0.16(+3.05%)
Jun 03, 2021 5.455 5.518 5.355 5.355 73,287 -0.09(-1.67%)
Jun 02, 2021 5.573 5.581 5.310 5.446 131,168 -0.16(-2.91%)
Jun 01, 2021 5.319 5.673 5.219 5.609 442,738 +0.39(+7.48%)
May 28, 2021 5.310 5.310 4.985 5.219 174,192 -0.06(-1.20%)
May 27, 2021 4.674 5.328 4.674 5.282 331,892 +0.65(+14.12%)
May 26, 2021 4.647 4.710 4.629 4.629 46,713 +0.02(+0.49%)
May 25, 2021 4.683 4.765 4.565 4.606 57,800 -0.08(-1.65%)
May 24, 2021 4.511 4.738 4.484 4.683 109,744 +0.19(+4.24%)
May 21, 2021 4.674 4.674 4.447 4.493 145,199 -0.17(-3.70%)
May 20, 2021 4.565 4.665 4.366 4.665 51,805 +0.13(+2.80%)
May 19, 2021 4.556 4.683 4.275 4.538 116,658 -0.09(-1.96%)
May 18, 2021 4.865 4.992 4.620 4.629 208,576 -0.14(-2.86%)
May 17, 2021 4.402 4.874 4.402 4.765 375,719 +0.36(+8.25%)
May 14, 2021 4.320 4.511 4.266 4.402 165,264 -0.02(-0.41%)
May 13, 2021 4.266 4.710 4.184 4.420 914,342 +0.64(+16.79%)
May 12, 2021 4.084 4.220 3.730 3.785 111,569 -0.27(-6.71%)
May 11, 2021 3.921 4.057 3.803 4.057 67,489 +0.05(+1.36%)
May 10, 2021 3.794 4.066 3.748 4.003 135,334 +0.33(+8.89%)
May 07, 2021 3.776 3.866 3.630 3.676 46,081 -0.06(-1.70%)
May 06, 2021 3.794 3.828 3.640 3.739 25,917 -0.09(-2.37%)
May 05, 2021 3.748 3.866 3.685 3.830 24,423 +0.15(+3.94%)
May 04, 2021 3.721 3.794 3.685 3.685 32,634 -0.10(-2.64%)
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