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 (%)
May 31, 2018 7.093 7.352 7.093 7.209 89,049 +0.15(+2.15%)
May 30, 2018 7.272 7.343 7.049 7.058 84,536 -0.21(-2.94%)
May 29, 2018 6.995 7.584 6.870 7.272 210,224 +0.33(+4.76%)
May 25, 2018 6.942 6.942 6.942 0 +0.24(+3.60%)
May 24, 2018 6.960 7.031 6.531 6.701 46,977 -0.24(-3.47%)
May 23, 2018 6.692 7.018 6.638 6.942 40,774 +0.12(+1.70%)
May 22, 2018 6.799 6.951 6.710 6.826 31,087 -0.01(-0.13%)
May 21, 2018 6.808 6.933 6.665 6.835 22,199 +0.03(+0.39%)
May 18, 2018 6.977 7.084 6.754 6.808 27,284 -0.13(-1.93%)
May 17, 2018 6.612 6.982 6.576 6.942 89,421 +0.37(+5.56%)
May 16, 2018 6.201 6.603 5.947 6.576 98,079 +0.14(+2.22%)
May 15, 2018 6.763 6.897 6.290 6.433 141,791 -0.16(-2.44%)
May 14, 2018 6.629 7.075 6.531 6.594 88,240 +0.03(+0.41%)
May 11, 2018 6.558 6.870 6.504 6.567 86,239 +0.06(+0.96%)
May 10, 2018 6.299 6.522 5.871 6.504 42,740 +0.17(+2.68%)
May 09, 2018 6.469 6.469 6.228 6.335 32,883 -0.14(-2.20%)
May 08, 2018 6.527 6.527 6.139 6.478 53,711 +0.07(+1.11%)
May 07, 2018 6.371 6.620 6.264 6.406 63,093 +0.02(+0.28%)
May 04, 2018 6.326 6.504 6.326 6.388 60,189 +0.07(+1.13%)
May 03, 2018 6.326 6.371 6.130 6.317 45,975 +0.02(+0.28%)
May 02, 2018 6.174 6.469 5.728 6.299 78,069 +0.11(+1.73%)
May 01, 2018 6.139 6.246 5.809 6.192 73,456 +0.10(+1.61%)
Apr 30, 2018 6.371 6.504 6.058 6.094 83,724 -0.35(-5.40%)
Apr 27, 2018 6.255 6.558 6.139 6.442 33,478 +0.21(+3.44%)
Apr 26, 2018 6.094 6.317 6.058 6.228 60,348 +0.19(+3.10%)
Apr 25, 2018 5.880 6.219 5.728 6.040 61,690 +0.19(+3.20%)
Apr 24, 2018 5.800 5.969 5.675 5.853 96,524 +0.16(+2.82%)
Apr 23, 2018 5.666 5.960 5.577 5.693 181,488 +0.04(+0.79%)
Apr 20, 2018 5.621 5.746 5.559 5.648 50,119 +0.03(+0.48%)
Apr 19, 2018 5.630 5.728 5.523 5.621 59,103 +0.04(+0.64%)
Apr 18, 2018 5.710 5.782 5.541 5.585 122,579 -0.04(-0.79%)
Apr 17, 2018 5.648 5.835 5.559 5.630 123,618 +0.03(+0.48%)
Apr 16, 2018 5.800 5.880 5.541 5.603 44,088 -0.12(-2.18%)
Apr 13, 2018 5.514 5.880 5.487 5.728 52,968 +0.26(+4.73%)
Apr 12, 2018 5.693 5.940 5.407 5.469 60,917 -0.19(-3.31%)
Apr 11, 2018 5.684 5.800 5.585 5.657 86,823 +0.02(+0.32%)
Apr 10, 2018 5.889 5.978 5.594 5.639 166,765 -0.10(-1.71%)
Apr 09, 2018 6.038 6.188 5.657 5.737 102,989 -0.18(-3.02%)
Apr 06, 2018 6.245 6.246 5.791 5.916 91,594 -0.33(-5.29%)
Apr 05, 2018 6.513 6.513 6.174 6.246 26,930 -0.33(-5.02%)
Apr 04, 2018 6.549 6.781 6.549 6.576 57,682 +0.16(+2.50%)
Apr 03, 2018 6.629 6.839 6.397 6.415 48,852 -0.21(-3.23%)
Apr 02, 2018 6.344 6.683 6.255 6.629 59,745 +0.21(+3.34%)
Mar 29, 2018 6.415 6.415 6.415 0 +0.00(+0.00%)
Mar 28, 2018 6.433 6.870 6.032 6.415 21,952 +0.03(+0.42%)
Mar 27, 2018 6.772 6.897 6.326 6.388 80,304 -0.25(-3.76%)
Mar 26, 2018 6.424 6.728 6.317 6.638 57,299 +0.29(+4.49%)
Mar 23, 2018 6.272 6.656 6.272 6.353 51,999 +0.06(+0.99%)
Mar 22, 2018 5.889 6.460 5.693 6.290 53,348 -0.08(-1.26%)
Mar 21, 2018 6.192 6.487 5.764 6.371 43,350 +0.15(+2.44%)
Mar 20, 2018 6.264 6.812 6.103 6.219 56,364 +0.00(+0.00%)
Mar 19, 2018 6.014 6.264 5.880 6.219 66,252 +0.15(+2.50%)
Mar 16, 2018 5.853 6.148 5.514 6.067 66,154 +0.20(+3.34%)
Mar 15, 2018 5.684 5.898 5.505 5.871 41,171 +0.18(+3.13%)
Mar 14, 2018 5.469 5.773 5.469 5.693 54,098 +0.23(+4.25%)
Mar 13, 2018 5.469 5.540 5.371 5.461 48,041 -0.02(-0.33%)
Mar 12, 2018 6.085 6.308 5.407 5.478 136,775 -0.62(-10.23%)
Mar 09, 2018 5.657 6.246 5.630 6.103 53,467 +0.40(+7.04%)
Mar 08, 2018 5.585 5.768 5.585 5.701 38,078 +0.04(+0.63%)
Mar 07, 2018 5.764 5.461 5.666 99,332 +0.15(+2.75%)
Mar 06, 2018 5.889 5.889 5.255 5.514 209,270 -0.34(-5.79%)
Mar 05, 2018 5.907 6.085 5.840 5.853 100,355 -0.02(-0.30%)
Mar 02, 2018 6.085 6.299 5.853 5.871 166,792 -0.28(-4.50%)
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