Financial News

Ramaco Resources Inc (NQ: METC )

9.970 +0.090 (+0.91%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.666 2.680 2.284 2.409 166,740 -0.20(-7.51%)
May 28, 2020 2.889 2.986 2.533 2.604 331,653 -0.08(-2.98%)
May 27, 2020 2.880 3.013 2.622 2.684 532,745 +0.36(+15.27%)
May 26, 2020 2.240 2.373 2.195 2.329 156,403 +0.12(+5.22%)
May 22, 2020 2.089 2.215 2.066 2.213 48,491 +0.12(+5.96%)
May 21, 2020 2.231 2.231 2.044 2.089 52,238 -0.12(-5.62%)
May 20, 2020 2.062 2.277 2.026 2.213 90,676 +0.14(+6.87%)
May 19, 2020 2.089 2.302 1.867 2.071 149,944 -0.03(-1.27%)
May 18, 2020 1.822 2.106 1.804 2.098 217,897 +0.27(+14.56%)
May 15, 2020 1.795 1.831 1.778 1.831 93,833 +0.08(+4.57%)
May 14, 2020 1.689 1.840 1.689 1.751 88,435 +0.01(+0.51%)
May 13, 2020 1.724 1.804 1.555 1.742 142,289 -0.08(-4.39%)
May 12, 2020 1.938 1.938 1.822 1.822 107,270 -0.09(-4.65%)
May 11, 2020 1.964 1.964 1.804 1.911 208,117 +0.09(+4.88%)
May 08, 2020 1.884 1.946 1.786 1.822 144,913 -0.02(-0.97%)
May 07, 2020 1.804 1.991 1.804 1.840 77,252 +0.01(+0.48%)
May 06, 2020 2.009 2.018 1.778 1.831 82,552 -0.18(-8.85%)
May 05, 2020 2.142 2.240 2.009 2.009 76,187 -0.04(-2.16%)
May 04, 2020 2.053 2.080 2.018 2.053 23,456 +0.01(+0.43%)
May 01, 2020 2.098 2.151 2.009 2.044 43,203 -0.05(-2.54%)
Apr 30, 2020 2.098 2.204 2.044 2.098 86,054 +0.00(+0.00%)
Apr 29, 2020 2.231 2.488 2.044 2.098 183,194 -0.11(-4.84%)
Apr 28, 2020 2.124 2.258 2.089 2.204 51,571 +0.12(+5.53%)
Apr 27, 2020 2.098 2.106 2.009 2.089 137,419 +0.03(+1.29%)
Apr 24, 2020 2.246 2.246 2.035 2.062 89,108 -0.12(-5.31%)
Apr 23, 2020 2.453 2.465 2.160 2.178 80,727 -0.28(-11.55%)
Apr 22, 2020 2.426 2.524 2.338 2.462 48,692 +0.05(+2.21%)
Apr 21, 2020 2.400 2.453 2.373 2.409 23,680 -0.05(-2.17%)
Apr 20, 2020 2.444 2.595 2.418 2.462 21,499 -0.08(-3.15%)
Apr 17, 2020 2.542 2.658 2.444 2.542 114,535 +0.03(+1.06%)
Apr 16, 2020 2.524 2.533 2.355 2.515 47,738 +0.04(+1.43%)
Apr 15, 2020 2.355 2.533 2.275 2.480 67,847 +0.04(+1.45%)
Apr 14, 2020 2.524 2.631 2.382 2.444 83,785 -0.02(-0.72%)
Apr 13, 2020 2.524 2.578 2.435 2.462 59,949 -0.09(-3.48%)
Apr 09, 2020 2.533 2.631 2.355 2.551 86,857 +0.08(+3.24%)
Apr 08, 2020 2.444 2.520 2.266 2.471 46,386 +0.07(+2.96%)
Apr 07, 2020 2.231 2.400 2.209 2.400 63,737 +0.21(+9.76%)
Apr 06, 2020 2.089 2.231 2.035 2.186 36,438 +0.12(+6.03%)
Apr 03, 2020 2.169 2.169 1.880 2.062 82,920 -0.12(-5.31%)
Apr 02, 2020 1.946 2.178 1.901 2.178 57,118 +0.22(+11.36%)
Apr 01, 2020 2.098 2.106 1.875 1.955 79,228 -0.17(-7.95%)
Mar 31, 2020 2.071 2.133 2.018 2.124 70,560 +0.05(+2.58%)
Mar 30, 2020 2.115 2.115 2.018 2.071 62,356 -0.08(-3.72%)
Mar 27, 2020 2.364 2.364 2.018 2.151 100,471 -0.17(-7.28%)
Mar 26, 2020 2.311 2.382 2.200 2.320 29,653 +0.01(+0.38%)
Mar 25, 2020 2.302 2.533 2.108 2.311 79,301 -0.01(-0.38%)
Mar 24, 2020 2.266 2.320 2.058 2.320 84,585 +0.15(+6.97%)
Mar 23, 2020 2.240 2.240 2.044 2.169 70,594 -0.10(-4.31%)
Mar 20, 2020 2.533 2.533 1.973 2.266 185,979 -0.28(-10.84%)
Mar 19, 2020 2.178 2.764 2.151 2.542 122,441 +0.30(+13.49%)
Mar 18, 2020 2.062 2.311 2.024 2.240 120,996 -0.12(-5.26%)
Mar 17, 2020 2.133 2.560 2.098 2.364 192,623 +0.25(+11.76%)
Mar 16, 2020 2.000 2.178 1.911 2.115 103,529 -0.14(-6.30%)
Mar 13, 2020 2.035 2.471 1.920 2.258 148,963 +0.38(+20.38%)
Mar 12, 2020 2.035 2.133 1.822 1.875 92,710 -0.19(-9.05%)
Mar 11, 2020 2.169 2.169 1.982 2.062 82,165 -0.17(-7.57%)
Mar 10, 2020 2.266 2.290 2.160 2.231 58,699 +0.04(+2.03%)
Mar 09, 2020 2.355 2.364 2.115 2.186 91,813 -0.18(-7.52%)
Mar 06, 2020 2.409 2.444 2.355 2.364 53,329 -0.11(-4.32%)
Mar 05, 2020 2.711 2.786 2.435 2.471 96,588 -0.27(-9.74%)
Mar 04, 2020 2.569 2.764 2.489 2.738 103,269 +0.18(+6.94%)
Mar 03, 2020 2.622 2.658 2.489 2.560 109,253 -0.06(-2.37%)
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