Financial News

Ramaco Resources Inc (NQ: METC )

10.22 +0.34 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.648 4.888 4.542 4.711 106,997 +0.09(+1.92%)
Nov 29, 2018 5.031 5.066 4.604 4.622 52,812 -0.42(-8.29%)
Nov 28, 2018 4.711 5.066 4.506 5.040 74,326 +0.33(+6.98%)
Nov 27, 2018 4.329 4.711 4.275 4.711 75,106 +0.36(+8.38%)
Nov 26, 2018 4.800 4.808 4.320 4.346 84,776 -0.45(-9.44%)
Nov 23, 2018 5.075 5.075 4.675 4.800 34,540 -0.32(-6.25%)
Nov 21, 2018 5.120 5.120 5.120 0 +0.38(+8.07%)
Nov 20, 2018 4.888 4.888 4.311 4.737 246,467 -0.18(-3.62%)
Nov 19, 2018 5.208 5.446 4.853 4.915 146,934 -0.29(-5.63%)
Nov 16, 2018 5.048 5.306 5.022 5.208 142,775 +0.14(+2.81%)
Nov 15, 2018 5.217 5.262 4.951 5.066 115,387 -0.21(-4.04%)
Nov 14, 2018 4.995 5.866 4.960 5.280 358,626 +0.24(+4.76%)
Nov 13, 2018 5.271 5.271 5.031 5.040 107,629 -0.23(-4.38%)
Nov 12, 2018 5.297 5.306 4.893 5.271 116,757 -0.03(-0.50%)
Nov 09, 2018 5.368 5.635 5.111 5.297 281,725 -0.09(-1.65%)
Nov 08, 2018 5.768 5.806 5.200 5.386 375,031 -0.71(-11.66%)
Nov 07, 2018 6.542 6.568 5.999 6.097 132,311 -0.45(-6.92%)
Nov 06, 2018 6.950 6.950 6.346 6.551 166,438 -0.37(-5.39%)
Nov 05, 2018 6.915 7.047 6.746 6.924 46,674 +0.02(+0.26%)
Nov 02, 2018 6.933 6.986 6.799 6.906 59,855 -0.06(-0.89%)
Nov 01, 2018 6.639 7.057 6.622 6.968 54,636 +0.35(+5.23%)
Oct 31, 2018 6.151 6.799 6.088 6.622 76,541 +0.54(+8.92%)
Oct 30, 2018 6.062 6.239 5.991 6.079 41,093 -0.03(-0.44%)
Oct 29, 2018 6.453 6.577 5.955 6.106 69,298 -0.29(-4.58%)
Oct 26, 2018 6.222 6.595 6.213 6.399 70,318 +0.09(+1.41%)
Oct 25, 2018 6.195 6.373 6.062 6.311 66,334 +0.08(+1.28%)
Oct 24, 2018 6.666 6.719 6.222 6.231 118,343 -0.48(-7.15%)
Oct 23, 2018 6.817 6.897 6.595 6.710 47,705 -0.19(-2.71%)
Oct 22, 2018 6.924 6.968 6.755 6.897 36,741 -0.05(-0.77%)
Oct 19, 2018 7.119 7.146 6.684 6.950 92,145 -0.18(-2.49%)
Oct 18, 2018 7.342 7.413 7.066 7.128 84,651 -0.23(-3.14%)
Oct 17, 2018 7.333 7.368 7.137 7.359 35,134 +0.02(+0.24%)
Oct 16, 2018 7.306 7.422 7.288 7.342 61,297 +0.03(+0.36%)
Oct 15, 2018 7.164 7.522 7.164 7.315 55,159 +0.22(+3.13%)
Oct 12, 2018 7.190 7.306 6.986 7.093 45,679 -0.08(-1.12%)
Oct 11, 2018 7.128 7.288 6.817 7.173 54,456 +0.04(+0.50%)
Oct 10, 2018 7.359 7.377 7.119 7.137 46,011 -0.25(-3.37%)
Oct 09, 2018 7.350 7.555 7.182 7.386 118,089 +0.08(+1.09%)
Oct 08, 2018 7.297 7.386 7.146 7.306 104,448 +0.03(+0.37%)
Oct 05, 2018 7.217 7.288 7.102 7.279 114,197 +0.06(+0.86%)
Oct 04, 2018 7.333 7.430 7.137 7.217 136,129 -0.12(-1.58%)
Oct 03, 2018 7.075 7.359 7.075 7.333 150,493 +0.27(+3.77%)
Oct 02, 2018 6.950 7.208 6.870 7.066 84,105 +0.19(+2.71%)
Oct 01, 2018 6.666 7.137 6.657 6.879 132,066 +0.25(+3.75%)
Sep 28, 2018 6.719 6.959 6.586 6.631 64,580 -0.08(-1.19%)
Sep 27, 2018 7.110 7.110 6.684 6.710 74,422 -0.24(-3.45%)
Sep 26, 2018 6.986 7.022 6.715 6.950 63,901 +0.00(+0.00%)
Sep 25, 2018 6.559 7.030 6.479 6.950 182,465 +0.48(+7.42%)
Sep 24, 2018 6.577 7.137 6.471 6.471 82,175 -0.11(-1.62%)
Sep 21, 2018 6.631 6.671 6.506 6.577 145,588 -0.05(-0.80%)
Sep 20, 2018 6.906 6.968 6.586 6.631 127,525 -0.21(-3.12%)
Sep 19, 2018 6.835 7.048 6.719 6.844 121,716 +0.04(+0.52%)
Sep 18, 2018 6.977 7.120 6.755 6.808 70,006 -0.13(-1.92%)
Sep 17, 2018 6.950 7.306 6.844 6.942 140,396 +0.01(+0.13%)
Sep 14, 2018 7.075 7.324 6.879 6.933 177,428 -0.10(-1.39%)
Sep 13, 2018 7.128 7.128 6.942 7.030 37,924 -0.06(-0.88%)
Sep 12, 2018 6.817 7.119 6.728 7.093 135,296 +0.27(+3.91%)
Sep 11, 2018 6.755 6.888 6.533 6.826 43,698 +0.04(+0.66%)
Sep 10, 2018 6.533 6.933 6.533 6.782 157,106 +0.21(+3.25%)
Sep 07, 2018 6.835 6.888 6.533 6.568 106,772 -0.31(-4.52%)
Sep 06, 2018 6.835 7.004 6.755 6.879 71,632 +0.15(+2.25%)
Sep 05, 2018 6.755 6.862 6.559 6.728 161,718 -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