Financial News

Ramaco Resources Inc (NQ: METC )

6.570 USD -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.300 6.570 6.170 6.280 169,596 -0.17(-2.64%)
May 30, 2017 6.530 6.850 6.420 6.450 181,664 -0.12(-1.83%)
May 26, 2017 6.680 6.956 6.310 6.570 199,637 -0.09(-1.35%)
May 25, 2017 6.980 7.060 6.570 6.660 206,705 -0.22(-3.20%)
May 24, 2017 7.480 7.500 6.780 6.880 183,055 -0.53(-7.15%)
May 23, 2017 7.140 7.695 7.040 7.410 214,836 +0.33(+4.66%)
May 22, 2017 6.540 7.220 6.540 7.080 187,019 +0.56(+8.59%)
May 19, 2017 6.350 6.740 6.140 6.520 228,252 +0.21(+3.33%)
May 18, 2017 6.350 6.410 6.140 6.310 143,534 -0.04(-0.63%)
May 17, 2017 5.850 6.670 5.850 6.350 429,947 +0.44(+7.54%)
May 16, 2017 6.430 6.430 5.740 5.905 285,774 -0.51(-8.02%)
May 15, 2017 6.520 6.740 6.220 6.420 281,772 +0.10(+1.58%)
May 12, 2017 6.150 6.490 6.120 6.320 357,305 +0.21(+3.44%)
May 11, 2017 6.060 6.460 5.780 6.110 270,343 +0.24(+4.09%)
May 10, 2017 5.960 5.990 5.660 5.870 231,504 -0.07(-1.18%)
May 09, 2017 6.100 6.110 5.860 5.940 133,968 -0.14(-2.30%)
May 08, 2017 6.150 6.160 5.860 6.080 286,825 -0.04(-0.65%)
May 05, 2017 6.510 6.650 6.052 6.120 180,811 -0.33(-5.12%)
May 04, 2017 7.150 7.290 6.425 6.450 195,355 -0.70(-9.79%)
May 03, 2017 7.420 7.480 7.050 7.150 131,640 -0.28(-3.77%)
May 02, 2017 7.350 7.490 6.920 7.430 217,457 +0.03(+0.41%)
May 01, 2017 7.810 7.810 7.350 7.400 229,077 -0.36(-4.64%)
Apr 28, 2017 7.850 8.140 7.750 7.760 159,229 -0.09(-1.15%)
Apr 27, 2017 7.750 8.010 7.740 7.850 122,355 +0.04(+0.51%)
Apr 26, 2017 7.630 7.920 7.630 7.810 99,023 +0.13(+1.69%)
Apr 25, 2017 7.680 7.910 7.562 7.680 101,339 +0.09(+1.19%)
Apr 24, 2017 7.300 7.680 7.260 7.590 475,412 +0.36(+4.98%)
Apr 21, 2017 7.170 7.280 7.100 7.230 44,073 -0.01(-0.14%)
Apr 20, 2017 7.210 7.440 7.060 7.240 107,090 +0.09(+1.26%)
Apr 19, 2017 7.580 7.590 7.100 7.150 127,874 -0.37(-4.92%)
Apr 18, 2017 7.720 7.890 7.420 7.520 135,771 -0.21(-2.72%)
Apr 17, 2017 8.500 8.500 7.600 7.730 191,267 -0.62(-7.43%)
Apr 13, 2017 8.670 8.840 8.200 8.350 145,339 -0.26(-3.02%)
Apr 12, 2017 9.040 9.040 8.550 8.610 201,659 -0.39(-4.33%)
Apr 11, 2017 8.860 9.040 8.830 9.000 117,750 +0.09(+1.01%)
Apr 10, 2017 9.490 9.510 8.890 8.910 136,376 -0.53(-5.61%)
Apr 07, 2017 9.485 9.485 9.310 9.440 204,025 +0.02(+0.21%)
Apr 06, 2017 9.450 9.580 9.350 9.420 128,193 +0.04(+0.43%)
Apr 05, 2017 9.130 9.800 9.130 9.380 264,184 +0.14(+1.52%)
Apr 04, 2017 9.560 10.04 9.090 9.240 213,649 -0.28(-2.94%)
Apr 03, 2017 9.750 10.18 9.510 9.520 250,407 -0.15(-1.55%)
Mar 31, 2017 10.43 10.43 9.440 9.670 815,636 -0.82(-7.82%)
Mar 30, 2017 10.27 10.87 10.08 10.49 243,081 +0.22(+2.14%)
Mar 29, 2017 9.610 11.07 9.440 10.27 417,306 +0.27(+2.70%)
Mar 28, 2017 8.900 10.05 8.900 10.00 456,920 +1.16(+13.12%)
Mar 27, 2017 8.680 9.190 8.530 8.840 277,600 +0.09(+1.03%)
Mar 24, 2017 8.810 8.920 8.564 8.750 96,450 -0.11(-1.24%)
Mar 23, 2017 8.850 9.000 8.600 8.860 158,400 +0.05(+0.57%)
Mar 22, 2017 9.290 9.290 8.740 8.810 198,392 -0.45(-4.86%)
Mar 21, 2017 9.090 9.400 8.564 9.260 190,076 +0.23(+2.55%)
Mar 20, 2017 9.900 9.900 8.820 9.030 304,860 -0.75(-7.67%)
Mar 17, 2017 10.35 10.49 9.670 9.780 279,679 -0.47(-4.59%)
Mar 16, 2017 10.59 10.65 9.950 10.25 139,325 -0.34(-3.21%)
Mar 15, 2017 10.55 10.71 10.21 10.59 151,162 +0.01(+0.09%)
Mar 14, 2017 10.52 10.82 10.21 10.58 114,847 -0.02(-0.19%)
Mar 13, 2017 10.44 10.83 10.12 10.60 179,414 +0.11(+1.05%)
Mar 10, 2017 10.50 10.95 10.35 10.49 313,694 -0.21(-1.96%)
Mar 09, 2017 10.41 10.91 10.25 10.70 288,450 +0.08(+0.75%)
Mar 08, 2017 12.04 12.33 10.08 10.62 368,909 -1.71(-13.87%)
Mar 07, 2017 12.82 13.14 12.17 12.33 148,053 -0.51(-3.97%)
Mar 06, 2017 13.01 13.26 12.59 12.84 144,278 -0.16(-1.23%)
Mar 03, 2017 12.59 13.55 12.58 13.00 308,783 +0.51(+4.08%)
Mar 02, 2017 12.00 13.10 11.96 12.49 359,049 +0.58(+4.87%)
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