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 (%)
Apr 30, 2018 6.346 6.479 6.035 6.071 84,048 -0.35(-5.40%)
Apr 27, 2018 6.231 6.533 6.115 6.417 33,607 +0.21(+3.44%)
Apr 26, 2018 6.071 6.293 6.035 6.204 60,582 +0.19(+3.10%)
Apr 25, 2018 5.857 6.195 5.706 6.017 61,928 +0.19(+3.20%)
Apr 24, 2018 5.777 5.946 5.653 5.831 96,897 +0.16(+2.82%)
Apr 23, 2018 5.644 5.937 5.555 5.671 182,189 +0.04(+0.79%)
Apr 20, 2018 5.599 5.724 5.537 5.626 50,313 +0.03(+0.48%)
Apr 19, 2018 5.608 5.706 5.502 5.599 59,332 +0.04(+0.64%)
Apr 18, 2018 5.688 5.759 5.519 5.564 123,053 -0.04(-0.79%)
Apr 17, 2018 5.626 5.813 5.537 5.608 124,096 +0.03(+0.48%)
Apr 16, 2018 5.777 5.857 5.519 5.582 44,259 -0.12(-2.18%)
Apr 13, 2018 5.493 5.857 5.466 5.706 53,173 +0.26(+4.73%)
Apr 12, 2018 5.671 5.917 5.386 5.448 61,152 -0.19(-3.31%)
Apr 11, 2018 5.662 5.777 5.564 5.635 87,159 +0.02(+0.32%)
Apr 10, 2018 5.866 5.955 5.573 5.617 167,410 -0.10(-1.71%)
Apr 09, 2018 6.015 6.164 5.635 5.715 103,387 -0.18(-3.02%)
Apr 06, 2018 6.221 6.222 5.768 5.893 91,948 -0.33(-5.29%)
Apr 05, 2018 6.488 6.488 6.151 6.222 27,035 -0.33(-5.02%)
Apr 04, 2018 6.524 6.755 6.524 6.551 57,905 +0.16(+2.50%)
Apr 03, 2018 6.604 6.813 6.373 6.391 49,040 -0.21(-3.23%)
Apr 02, 2018 6.319 6.657 6.231 6.604 59,976 +0.21(+3.34%)
Mar 29, 2018 6.391 6.391 6.391 0 +0.00(+0.00%)
Mar 28, 2018 6.408 6.844 6.008 6.391 22,037 +0.03(+0.42%)
Mar 27, 2018 6.746 6.870 6.302 6.364 80,614 -0.25(-3.76%)
Mar 26, 2018 6.399 6.702 6.293 6.613 57,520 +0.28(+4.49%)
Mar 23, 2018 6.248 6.631 6.248 6.328 52,200 +0.06(+0.99%)
Mar 22, 2018 5.866 6.435 5.671 6.266 53,554 -0.08(-1.26%)
Mar 21, 2018 6.168 6.462 5.742 6.346 43,517 +0.15(+2.44%)
Mar 20, 2018 6.239 6.786 6.079 6.195 56,582 +0.00(+0.00%)
Mar 19, 2018 5.991 6.239 5.857 6.195 66,508 +0.15(+2.50%)
Mar 16, 2018 5.831 6.124 5.493 6.044 66,410 +0.20(+3.34%)
Mar 15, 2018 5.662 5.875 5.484 5.848 41,330 +0.18(+3.13%)
Mar 14, 2018 5.448 5.751 5.448 5.671 54,307 +0.23(+4.25%)
Mar 13, 2018 5.448 5.518 5.351 5.440 48,227 -0.02(-0.33%)
Mar 12, 2018 6.062 6.284 5.386 5.457 137,304 -0.62(-10.23%)
Mar 09, 2018 5.635 6.222 5.608 6.079 53,674 +0.40(+7.04%)
Mar 08, 2018 5.564 5.746 5.564 5.679 38,225 +0.04(+0.63%)
Mar 07, 2018 5.742 5.440 5.644 99,716 +0.15(+2.75%)
Mar 06, 2018 5.866 5.866 5.235 5.493 210,079 -0.34(-5.79%)
Mar 05, 2018 5.884 6.062 5.817 5.831 100,743 -0.02(-0.30%)
Mar 02, 2018 6.062 6.275 5.831 5.848 167,437 -0.28(-4.50%)
Mar 01, 2018 6.026 6.328 6.017 6.124 68,706 +0.04(+0.58%)
Feb 28, 2018 6.399 6.399 6.035 6.088 101,729 -0.27(-4.20%)
Feb 27, 2018 6.142 6.426 6.124 6.355 105,381 +0.24(+3.92%)
Feb 26, 2018 6.328 6.328 6.071 6.115 52,669 -0.18(-2.82%)
Feb 23, 2018 6.328 6.684 6.231 6.293 183,489 +0.04(+0.57%)
Feb 22, 2018 6.364 6.497 6.062 6.257 27,641 -0.04(-0.56%)
Feb 21, 2018 6.364 6.484 6.231 6.293 49,044 -0.05(-0.84%)
Feb 20, 2018 6.506 6.719 6.257 6.346 41,905 -0.13(-2.06%)
Feb 16, 2018 6.479 6.479 6.479 0 +0.07(+1.11%)
Feb 15, 2018 6.542 6.551 5.973 6.408 70,042 -0.11(-1.64%)
Feb 14, 2018 6.133 6.684 6.097 6.515 89,911 +0.28(+4.56%)
Feb 13, 2018 6.017 6.355 5.826 6.231 83,074 +0.19(+3.09%)
Feb 12, 2018 5.777 6.106 5.688 6.044 65,055 +0.31(+5.43%)
Feb 09, 2018 5.724 6.079 5.617 5.733 172,794 +0.06(+1.10%)
Feb 08, 2018 5.839 5.928 5.617 5.671 95,972 -0.22(-3.77%)
Feb 07, 2018 6.319 6.319 5.866 5.893 94,432 -0.39(-6.22%)
Feb 06, 2018 5.999 6.453 5.999 6.284 105,519 +0.20(+3.36%)
Feb 05, 2018 6.284 6.426 6.008 6.079 118,401 -0.29(-4.60%)
Feb 02, 2018 6.293 6.542 5.991 6.373 222,639 -0.04(-0.55%)
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