Financial News

Ramaco Resources Inc (NQ: METC )

9.880 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.935 4.015 3.756 3.801 49,986 -0.10(-2.52%)
Aug 29, 2019 3.587 3.926 3.587 3.899 74,770 +0.36(+10.08%)
Aug 28, 2019 3.658 3.846 3.471 3.542 80,952 -0.11(-2.93%)
Aug 27, 2019 3.810 3.953 3.391 3.649 123,047 -0.14(-3.76%)
Aug 26, 2019 3.310 3.810 3.310 3.792 110,740 +0.46(+13.94%)
Aug 23, 2019 3.623 3.819 3.292 3.328 149,398 -0.36(-9.69%)
Aug 22, 2019 3.578 3.712 3.533 3.685 101,652 +0.08(+2.23%)
Aug 21, 2019 3.373 3.623 3.364 3.605 121,703 +0.24(+7.16%)
Aug 20, 2019 3.319 3.382 3.203 3.364 64,545 +0.04(+1.07%)
Aug 19, 2019 3.489 3.515 3.243 3.328 92,486 -0.12(-3.62%)
Aug 16, 2019 2.882 3.480 2.873 3.453 199,384 +0.61(+21.32%)
Aug 15, 2019 2.891 3.014 2.712 2.846 190,121 -0.06(-2.15%)
Aug 14, 2019 3.266 3.292 2.686 2.909 231,667 -0.45(-13.30%)
Aug 13, 2019 3.185 3.382 3.185 3.355 124,899 +0.13(+4.16%)
Aug 12, 2019 3.167 3.248 3.141 3.221 100,930 +0.02(+0.56%)
Aug 09, 2019 3.337 3.435 3.123 3.203 173,270 -0.13(-4.01%)
Aug 08, 2019 3.337 3.444 3.310 3.337 215,234 +0.00(+0.00%)
Aug 07, 2019 3.391 3.395 3.257 3.337 151,173 -0.07(-2.09%)
Aug 06, 2019 3.498 3.658 3.301 3.408 222,667 -0.21(-5.68%)
Aug 05, 2019 3.890 3.926 3.569 3.614 115,477 -0.36(-8.99%)
Aug 02, 2019 3.962 4.006 3.881 3.970 63,883 +0.16(+4.22%)
Aug 01, 2019 4.408 4.417 3.712 3.810 192,348 -0.54(-12.32%)
Jul 31, 2019 4.577 4.577 4.292 4.345 107,210 -0.27(-5.80%)
Jul 30, 2019 4.515 4.765 4.488 4.613 226,750 +0.08(+1.77%)
Jul 29, 2019 4.533 4.577 4.488 4.533 23,873 +0.00(+0.00%)
Jul 26, 2019 4.640 4.658 4.497 4.533 48,977 -0.09(-1.93%)
Jul 25, 2019 4.675 4.702 4.586 4.622 103,845 -0.03(-0.58%)
Jul 24, 2019 4.643 4.702 4.608 4.649 63,399 -0.04(-0.76%)
Jul 23, 2019 4.666 4.684 4.631 4.684 15,287 +0.05(+1.16%)
Jul 22, 2019 4.622 4.677 4.581 4.631 88,448 +0.04(+0.97%)
Jul 19, 2019 4.417 4.631 4.399 4.586 81,367 +0.22(+5.11%)
Jul 18, 2019 4.542 4.568 4.318 4.363 108,935 -0.18(-3.93%)
Jul 17, 2019 4.729 4.729 4.470 4.542 133,489 -0.13(-2.86%)
Jul 16, 2019 4.774 4.774 4.617 4.675 68,589 -0.05(-1.13%)
Jul 15, 2019 4.729 4.774 4.631 4.729 63,724 +0.02(+0.38%)
Jul 12, 2019 4.765 4.765 4.662 4.711 77,781 -0.01(-0.19%)
Jul 11, 2019 4.738 4.765 4.684 4.720 59,395 -0.02(-0.38%)
Jul 10, 2019 4.791 4.961 4.684 4.738 37,710 -0.02(-0.38%)
Jul 09, 2019 4.693 4.782 4.693 4.756 37,781 -0.03(-0.65%)
Jul 08, 2019 4.738 4.800 4.729 4.787 24,895 +0.03(+0.66%)
Jul 05, 2019 4.640 4.818 4.640 4.756 23,311 +0.07(+1.52%)
Jul 03, 2019 4.622 4.684 4.591 4.684 5,267 +0.01(+0.19%)
Jul 02, 2019 4.747 4.747 4.542 4.675 29,675 -0.12(-2.60%)
Jul 01, 2019 4.791 4.898 4.568 4.800 75,630 +0.05(+1.13%)
Jun 28, 2019 4.711 4.907 4.619 4.747 500,535 +0.09(+1.92%)
Jun 27, 2019 4.479 4.702 4.479 4.658 32,047 +0.16(+3.57%)
Jun 26, 2019 4.390 4.604 4.292 4.497 62,974 +0.12(+2.86%)
Jun 25, 2019 4.586 4.640 4.363 4.372 51,656 -0.29(-6.13%)
Jun 24, 2019 4.738 4.845 4.568 4.658 28,396 -0.11(-2.25%)
Jun 21, 2019 4.559 4.791 4.559 4.765 34,183 +0.17(+3.69%)
Jun 20, 2019 4.827 4.881 4.550 4.595 81,242 -0.25(-5.16%)
Jun 19, 2019 4.889 4.939 4.818 4.845 75,966 -0.01(-0.18%)
Jun 18, 2019 4.577 4.907 4.577 4.854 70,760 +0.26(+5.63%)
Jun 17, 2019 4.461 4.671 4.452 4.595 99,070 +0.10(+2.18%)
Jun 14, 2019 4.791 4.872 4.461 4.497 89,437 -0.33(-6.84%)
Jun 13, 2019 4.800 4.872 4.684 4.827 51,992 +0.05(+1.12%)
Jun 12, 2019 4.898 4.907 4.765 4.774 75,662 -0.12(-2.55%)
Jun 11, 2019 5.220 5.224 4.827 4.898 67,246 -0.32(-6.15%)
Jun 10, 2019 5.121 5.273 5.121 5.220 40,892 +0.05(+1.04%)
Jun 07, 2019 4.979 5.229 4.979 5.166 51,555 +0.16(+3.21%)
Jun 06, 2019 5.041 5.041 4.916 5.005 18,108 -0.02(-0.36%)
Jun 05, 2019 5.012 5.104 4.832 5.023 56,090 +0.03(+0.54%)
Jun 04, 2019 4.952 5.077 4.881 4.997 51,098 +0.12(+2.56%)
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