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, 2019 5.031 5.151 4.951 5.004 97,883 +0.01(+0.18%)
May 30, 2019 5.288 5.288 4.946 4.995 198,356 -0.57(-10.22%)
May 29, 2019 5.555 5.599 5.400 5.564 36,560 +0.01(+0.16%)
May 28, 2019 5.528 5.599 5.466 5.555 24,713 +0.04(+0.81%)
May 24, 2019 5.528 5.599 5.400 5.511 53,442 -0.01(-0.16%)
May 23, 2019 5.688 5.688 5.244 5.519 40,369 -0.23(-4.02%)
May 22, 2019 6.168 6.177 5.715 5.751 32,951 -0.27(-4.43%)
May 21, 2019 5.795 6.026 5.754 6.017 57,086 +0.32(+5.62%)
May 20, 2019 5.555 5.715 5.422 5.697 59,894 +0.12(+2.07%)
May 17, 2019 5.813 5.991 5.555 5.582 78,757 -0.29(-4.99%)
May 16, 2019 5.884 6.008 5.742 5.875 38,410 +0.05(+0.92%)
May 15, 2019 5.777 5.848 5.706 5.822 34,805 +0.04(+0.77%)
May 14, 2019 5.564 5.831 5.564 5.777 43,835 +0.21(+3.83%)
May 13, 2019 5.822 5.902 5.555 5.564 107,484 -0.29(-5.01%)
May 10, 2019 5.973 6.162 5.786 5.857 34,315 -0.11(-1.79%)
May 09, 2019 5.866 5.991 5.839 5.964 46,020 +0.06(+1.05%)
May 08, 2019 6.044 6.293 5.832 5.902 191,694 -0.39(-6.21%)
May 07, 2019 6.159 6.328 5.999 6.293 89,002 +0.12(+2.02%)
May 06, 2019 6.417 6.417 6.053 6.168 43,884 -0.06(-1.00%)
May 03, 2019 6.062 6.355 6.035 6.231 77,744 +0.35(+5.89%)
May 02, 2019 5.777 6.033 5.777 5.884 46,150 +0.09(+1.53%)
May 01, 2019 5.973 6.035 5.777 5.795 93,434 -0.18(-2.98%)
Apr 30, 2019 5.786 6.075 5.777 5.973 242,621 +0.49(+8.91%)
Apr 29, 2019 5.333 5.484 5.280 5.484 73,259 +0.17(+3.18%)
Apr 26, 2019 5.200 5.413 5.146 5.315 83,145 +0.12(+2.22%)
Apr 25, 2019 5.191 5.226 5.084 5.200 19,807 -0.02(-0.34%)
Apr 24, 2019 5.191 5.226 5.059 5.217 26,543 -0.01(-0.17%)
Apr 23, 2019 5.137 5.306 5.137 5.226 28,634 +0.07(+1.38%)
Apr 22, 2019 5.084 5.191 5.057 5.155 19,532 +0.07(+1.40%)
Apr 18, 2019 5.066 5.173 5.013 5.084 18,789 +0.03(+0.53%)
Apr 17, 2019 4.995 5.156 4.995 5.057 38,198 +0.12(+2.34%)
Apr 16, 2019 5.075 5.120 4.933 4.942 36,277 -0.18(-3.47%)
Apr 15, 2019 5.146 5.155 5.057 5.120 34,380 +0.03(+0.52%)
Apr 12, 2019 5.022 5.128 4.968 5.093 62,668 +0.12(+2.32%)
Apr 11, 2019 5.128 5.193 4.960 4.977 47,379 -0.17(-3.28%)
Apr 10, 2019 5.173 5.271 5.097 5.146 50,495 -0.04(-0.69%)
Apr 09, 2019 5.591 5.626 5.164 5.182 146,019 -0.39(-7.02%)
Apr 08, 2019 5.715 5.822 5.564 5.573 135,935 -0.23(-3.98%)
Apr 05, 2019 5.564 5.839 5.546 5.804 154,476 +0.27(+4.82%)
Apr 04, 2019 5.422 5.591 5.413 5.537 135,128 +0.12(+2.13%)
Apr 03, 2019 5.297 5.493 5.111 5.422 121,979 +0.18(+3.39%)
Apr 02, 2019 5.342 5.342 5.075 5.244 113,801 -0.06(-1.17%)
Apr 01, 2019 5.182 5.360 5.146 5.306 103,656 +0.15(+2.93%)
Mar 29, 2019 5.217 5.333 5.128 5.155 53,554 -0.04(-0.85%)
Mar 28, 2019 5.057 5.306 4.960 5.200 99,965 +0.14(+2.81%)
Mar 27, 2019 5.173 5.182 4.906 5.057 133,120 -0.05(-1.04%)
Mar 26, 2019 5.191 5.191 4.791 5.111 374,494 -0.35(-6.35%)
Mar 25, 2019 5.537 5.653 5.386 5.457 40,098 -0.09(-1.60%)
Mar 22, 2019 5.866 5.999 5.546 5.546 104,071 -0.25(-4.29%)
Mar 21, 2019 5.475 6.053 5.475 5.795 68,705 +0.41(+7.59%)
Mar 20, 2019 5.395 5.724 4.888 5.386 187,692 +0.36(+7.07%)
Mar 19, 2019 4.995 5.048 4.853 5.031 99,907 +0.08(+1.62%)
Mar 18, 2019 4.782 5.057 4.720 4.951 107,186 +0.22(+4.70%)
Mar 15, 2019 4.826 4.880 4.702 4.728 53,667 -0.11(-2.21%)
Mar 14, 2019 4.888 4.897 4.817 4.835 76,411 -0.02(-0.37%)
Mar 13, 2019 4.808 5.013 4.577 4.853 37,550 +0.01(+0.18%)
Mar 12, 2019 4.720 4.924 4.702 4.844 48,038 +0.17(+3.61%)
Mar 11, 2019 4.693 4.817 4.484 4.675 43,408 +0.05(+1.15%)
Mar 08, 2019 4.728 4.728 4.533 4.622 31,165 -0.10(-2.07%)
Mar 07, 2019 4.666 4.835 4.542 4.720 65,025 +0.05(+1.14%)
Mar 06, 2019 4.933 4.933 4.453 4.666 114,454 -0.21(-4.37%)
Mar 05, 2019 4.835 4.924 4.764 4.880 32,098 +0.05(+1.11%)
Mar 04, 2019 4.826 4.951 4.755 4.826 40,336 -0.01(-0.18%)
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