Financial News

Ramaco Resources Inc (NQ: METC )

15.04 USD -1.47 (-8.90%)
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.980 3.130 2.930 3.020 265,548 +0.08(+2.72%)
Aug 28, 2020 2.940 2.950 2.860 2.940 85,600 +0.04(+1.38%)
Aug 27, 2020 2.900 2.920 2.780 2.900 56,280 +0.03(+1.05%)
Aug 26, 2020 2.950 2.960 2.790 2.870 96,534 -0.02(-0.69%)
Aug 25, 2020 2.870 2.890 2.670 2.890 119,490 +0.06(+2.12%)
Aug 24, 2020 2.780 2.860 2.720 2.830 120,544 +0.03(+1.07%)
Aug 21, 2020 3.140 3.169 2.750 2.800 263,600 -0.26(-8.50%)
Aug 20, 2020 2.780 3.130 2.690 3.060 467,887 +0.46(+17.69%)
Aug 19, 2020 2.540 2.660 2.510 2.600 87,001 +0.05(+1.96%)
Aug 18, 2020 2.550 2.580 2.480 2.550 60,575 +0.03(+1.19%)
Aug 17, 2020 2.580 2.680 2.520 2.520 70,148 -0.08(-3.08%)
Aug 14, 2020 2.510 2.640 2.510 2.600 68,700 +0.07(+2.77%)
Aug 13, 2020 2.530 2.550 2.500 2.530 26,329 -0.02(-0.78%)
Aug 12, 2020 2.580 2.600 2.510 2.550 25,115 -0.01(-0.39%)
Aug 11, 2020 2.600 2.640 2.550 2.560 45,664 +0.00(+0.00%)
Aug 10, 2020 2.360 2.620 2.360 2.560 79,182 +0.13(+5.35%)
Aug 07, 2020 2.250 2.470 2.250 2.430 107,900 +0.18(+8.00%)
Aug 06, 2020 2.300 2.300 2.190 2.250 40,311 -0.01(-0.44%)
Aug 05, 2020 2.240 2.290 2.240 2.260 44,810 +0.01(+0.44%)
Aug 04, 2020 2.210 2.270 2.200 2.250 65,943 +0.06(+2.74%)
Aug 03, 2020 2.220 2.270 2.160 2.190 32,863 -0.03(-1.35%)
Jul 31, 2020 2.300 2.300 2.200 2.220 49,900 -0.11(-4.72%)
Jul 30, 2020 2.340 2.350 2.240 2.330 76,110 -0.02(-0.85%)
Jul 29, 2020 2.250 2.360 2.250 2.350 34,149 +0.07(+3.07%)
Jul 28, 2020 2.300 2.320 2.240 2.280 37,394 -0.02(-0.87%)
Jul 27, 2020 2.380 2.410 2.270 2.300 34,532 -0.10(-4.17%)
Jul 24, 2020 2.350 2.430 2.280 2.400 20,000 +0.03(+1.27%)
Jul 23, 2020 2.300 2.430 2.240 2.370 70,555 +0.13(+5.80%)
Jul 22, 2020 2.250 2.348 2.220 2.240 41,143 -0.00(-0.22%)
Jul 21, 2020 2.370 2.420 2.240 2.245 105,941 -0.10(-4.47%)
Jul 20, 2020 2.420 2.420 2.320 2.350 54,087 +0.07(+3.07%)
Jul 17, 2020 2.370 2.480 2.270 2.280 56,900 -0.09(-3.80%)
Jul 16, 2020 2.400 2.450 2.310 2.370 35,760 +0.00(+0.00%)
Jul 15, 2020 2.330 2.390 2.280 2.370 64,450 +0.04(+1.72%)
Jul 14, 2020 2.460 2.460 2.230 2.330 114,788 -0.14(-5.67%)
Jul 13, 2020 2.380 2.650 2.250 2.470 165,870 +0.09(+3.78%)
Jul 10, 2020 2.200 2.400 2.170 2.380 60,000 +0.20(+9.17%)
Jul 09, 2020 2.200 2.300 2.130 2.180 63,273 -0.01(-0.46%)
Jul 08, 2020 2.230 2.267 2.165 2.190 36,986 -0.05(-2.23%)
Jul 07, 2020 2.400 2.430 2.220 2.240 128,486 -0.21(-8.57%)
Jul 06, 2020 2.260 2.480 2.240 2.450 198,098 +0.25(+11.36%)
Jul 02, 2020 2.200 2.220 2.180 2.200 97,100 +0.03(+1.38%)
Jul 01, 2020 2.160 2.200 2.130 2.170 87,432 +0.03(+1.40%)
Jun 30, 2020 2.110 2.160 2.080 2.140 71,951 +0.03(+1.42%)
Jun 29, 2020 2.110 2.150 2.060 2.110 134,902 +0.01(+0.48%)
Jun 26, 2020 2.080 2.130 1.950 2.100 1,050,600 +0.03(+1.45%)
Jun 25, 2020 2.050 2.160 2.000 2.070 299,081 -0.04(-1.90%)
Jun 24, 2020 2.150 2.150 2.020 2.110 194,364 -0.05(-2.31%)
Jun 23, 2020 2.220 2.240 2.150 2.160 87,803 -0.02(-0.92%)
Jun 22, 2020 2.230 2.260 2.160 2.180 114,972 -0.02(-0.91%)
Jun 19, 2020 2.290 2.310 2.180 2.200 104,900 -0.03(-1.35%)
Jun 18, 2020 2.250 2.290 2.180 2.230 96,706 -0.03(-1.33%)
Jun 17, 2020 2.400 2.400 2.250 2.260 96,087 -0.14(-5.83%)
Jun 16, 2020 2.490 2.630 2.370 2.400 149,691 -0.03(-1.23%)
Jun 15, 2020 2.300 2.460 2.170 2.430 146,756 +0.01(+0.41%)
Jun 12, 2020 2.400 2.471 2.150 2.420 202,300 +0.08(+3.42%)
Jun 11, 2020 2.600 2.650 2.300 2.340 247,245 -0.34(-12.69%)
Jun 10, 2020 2.870 2.880 2.670 2.680 125,531 -0.18(-6.29%)
Jun 09, 2020 2.900 2.910 2.760 2.860 84,482 -0.07(-2.39%)
Jun 08, 2020 2.920 3.090 2.820 2.930 221,980 +0.07(+2.45%)
Jun 05, 2020 2.740 2.950 2.680 2.860 180,100 +0.19(+7.12%)
Jun 04, 2020 2.750 2.800 2.620 2.670 84,403 -0.05(-1.84%)
Jun 03, 2020 2.720 2.930 2.680 2.720 100,663 +0.02(+0.74%)
Jun 02, 2020 2.920 2.920 2.651 2.700 102,759 -0.09(-3.23%)
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