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 (%)
Nov 30, 2018 4.666 4.907 4.559 4.729 106,585 +0.09(+1.92%)
Nov 29, 2018 5.050 5.086 4.622 4.640 52,608 -0.42(-8.29%)
Nov 28, 2018 4.729 5.086 4.524 5.059 74,040 +0.33(+6.98%)
Nov 27, 2018 4.345 4.729 4.292 4.729 74,816 +0.37(+8.38%)
Nov 26, 2018 4.818 4.827 4.336 4.363 84,449 -0.46(-9.44%)
Nov 23, 2018 5.095 5.095 4.693 4.818 34,407 -0.32(-6.25%)
Nov 21, 2018 5.139 5.139 5.139 0 +0.38(+8.07%)
Nov 20, 2018 4.907 4.907 4.327 4.756 245,517 -0.18(-3.62%)
Nov 19, 2018 5.229 5.467 4.872 4.934 146,369 -0.29(-5.63%)
Nov 16, 2018 5.068 5.327 5.041 5.229 142,225 +0.14(+2.81%)
Nov 15, 2018 5.237 5.282 4.970 5.086 114,942 -0.21(-4.04%)
Nov 14, 2018 5.014 5.889 4.979 5.300 357,245 +0.24(+4.76%)
Nov 13, 2018 5.291 5.291 5.050 5.059 107,215 -0.23(-4.38%)
Nov 12, 2018 5.318 5.327 4.912 5.291 116,307 -0.03(-0.50%)
Nov 09, 2018 5.389 5.657 5.130 5.318 280,640 -0.09(-1.65%)
Nov 08, 2018 5.791 5.829 5.220 5.407 373,587 -0.71(-11.66%)
Nov 07, 2018 6.567 6.593 6.023 6.121 131,802 -0.46(-6.92%)
Nov 06, 2018 6.977 6.977 6.371 6.576 165,797 -0.37(-5.39%)
Nov 05, 2018 6.942 7.074 6.772 6.951 46,495 +0.02(+0.26%)
Nov 02, 2018 6.960 7.013 6.826 6.933 59,624 -0.06(-0.89%)
Nov 01, 2018 6.665 7.084 6.647 6.995 54,425 +0.35(+5.23%)
Oct 31, 2018 6.174 6.826 6.112 6.647 76,247 +0.54(+8.92%)
Oct 30, 2018 6.085 6.264 6.014 6.103 40,934 -0.03(-0.44%)
Oct 29, 2018 6.478 6.603 5.978 6.130 69,031 -0.29(-4.58%)
Oct 26, 2018 6.246 6.620 6.237 6.424 70,048 +0.09(+1.41%)
Oct 25, 2018 6.219 6.397 6.085 6.335 66,079 +0.08(+1.28%)
Oct 24, 2018 6.692 6.745 6.246 6.255 117,888 -0.48(-7.15%)
Oct 23, 2018 6.844 6.924 6.620 6.736 47,521 -0.19(-2.71%)
Oct 22, 2018 6.951 6.995 6.781 6.924 36,599 -0.05(-0.77%)
Oct 19, 2018 7.147 7.174 6.710 6.977 91,790 -0.18(-2.49%)
Oct 18, 2018 7.370 7.441 7.093 7.156 84,325 -0.23(-3.14%)
Oct 17, 2018 7.361 7.397 7.165 7.388 34,999 +0.02(+0.24%)
Oct 16, 2018 7.334 7.450 7.316 7.370 61,061 +0.03(+0.36%)
Oct 15, 2018 7.191 7.551 7.191 7.343 54,946 +0.22(+3.13%)
Oct 12, 2018 7.218 7.334 7.013 7.120 45,503 -0.08(-1.12%)
Oct 11, 2018 7.156 7.316 6.844 7.200 54,246 +0.04(+0.50%)
Oct 10, 2018 7.388 7.406 7.147 7.165 45,833 -0.25(-3.37%)
Oct 09, 2018 7.379 7.584 7.209 7.415 117,634 +0.08(+1.09%)
Oct 08, 2018 7.325 7.415 7.174 7.334 104,046 +0.03(+0.37%)
Oct 05, 2018 7.245 7.316 7.129 7.307 113,758 +0.06(+0.86%)
Oct 04, 2018 7.361 7.459 7.165 7.245 135,605 -0.12(-1.58%)
Oct 03, 2018 7.102 7.388 7.102 7.361 149,914 +0.27(+3.77%)
Oct 02, 2018 6.977 7.236 6.897 7.093 83,781 +0.19(+2.71%)
Oct 01, 2018 6.692 7.165 6.683 6.906 131,558 +0.25(+3.75%)
Sep 28, 2018 6.745 6.986 6.612 6.656 64,332 -0.08(-1.19%)
Sep 27, 2018 7.138 7.138 6.710 6.736 74,135 -0.24(-3.45%)
Sep 26, 2018 7.013 7.049 6.741 6.977 63,655 +0.00(+0.00%)
Sep 25, 2018 6.585 7.058 6.504 6.977 181,762 +0.48(+7.42%)
Sep 24, 2018 6.603 7.165 6.496 6.496 81,858 -0.11(-1.62%)
Sep 21, 2018 6.656 6.696 6.531 6.603 145,027 -0.05(-0.80%)
Sep 20, 2018 6.933 6.995 6.612 6.656 127,034 -0.21(-3.12%)
Sep 19, 2018 6.861 7.075 6.745 6.870 121,248 +0.04(+0.52%)
Sep 18, 2018 7.004 7.148 6.781 6.835 69,736 -0.13(-1.92%)
Sep 17, 2018 6.977 7.334 6.870 6.968 139,856 +0.01(+0.13%)
Sep 14, 2018 7.102 7.352 6.906 6.960 176,745 -0.10(-1.39%)
Sep 13, 2018 7.156 7.156 6.968 7.058 37,778 -0.06(-0.88%)
Sep 12, 2018 6.844 7.147 6.754 7.120 134,775 +0.27(+3.91%)
Sep 11, 2018 6.781 6.915 6.558 6.852 43,530 +0.04(+0.66%)
Sep 10, 2018 6.558 6.960 6.558 6.808 156,501 +0.21(+3.25%)
Sep 07, 2018 6.861 6.915 6.558 6.594 106,360 -0.31(-4.52%)
Sep 06, 2018 6.861 7.031 6.781 6.906 71,357 +0.15(+2.25%)
Sep 05, 2018 6.781 6.888 6.585 6.754 161,096 -0.07(-1.05%)
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