Financial News

Ramaco Resources Inc (NQ: METC )

9.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.871 5.902 5.800 5.826 58,672 -0.04(-0.61%)
Jul 30, 2018 5.862 6.028 5.817 5.862 23,988 +0.00(+0.00%)
Jul 27, 2018 6.040 6.040 5.764 5.862 36,088 -0.18(-2.95%)
Jul 26, 2018 6.201 5.853 6.040 49,648 +0.15(+2.58%)
Jul 25, 2018 5.844 5.916 5.737 5.889 26,186 +0.04(+0.76%)
Jul 24, 2018 5.853 5.960 5.719 5.844 146,466 +0.04(+0.61%)
Jul 23, 2018 5.791 5.880 5.746 5.809 66,905 +0.03(+0.46%)
Jul 20, 2018 5.862 5.880 5.746 5.782 88,859 -0.12(-1.97%)
Jul 19, 2018 5.978 6.032 5.862 5.898 27,177 -0.12(-2.07%)
Jul 18, 2018 5.836 6.067 5.791 6.023 29,626 +0.21(+3.53%)
Jul 17, 2018 5.666 5.853 5.666 5.817 101,410 +0.15(+2.68%)
Jul 16, 2018 5.916 6.031 5.550 5.666 58,754 -0.28(-4.65%)
Jul 13, 2018 5.809 6.067 5.809 5.942 125,446 +0.12(+1.99%)
Jul 12, 2018 5.889 5.960 5.603 5.826 348,039 -0.09(-1.51%)
Jul 11, 2018 5.996 6.023 5.541 5.916 262,522 -0.10(-1.63%)
Jul 10, 2018 6.014 6.094 5.898 6.014 167,163 +0.01(+0.15%)
Jul 09, 2018 6.148 6.148 5.889 6.005 85,458 -0.11(-1.75%)
Jul 06, 2018 6.139 6.156 6.005 6.112 59,237 -0.03(-0.44%)
Jul 05, 2018 6.139 6.174 5.541 6.139 214,175 -0.04(-0.58%)
Jul 03, 2018 6.174 6.174 6.174 0 +0.00(+0.00%)
Jul 02, 2018 6.192 6.362 6.112 6.174 122,680 -0.04(-0.57%)
Jun 29, 2018 6.397 6.504 6.139 6.210 221,796 -0.13(-2.11%)
Jun 28, 2018 6.246 6.496 6.246 6.344 70,254 +0.06(+0.99%)
Jun 27, 2018 6.745 6.852 6.246 6.281 211,843 -0.43(-6.38%)
Jun 26, 2018 6.817 7.000 6.692 6.710 72,375 -0.11(-1.57%)
Jun 25, 2018 7.584 7.620 6.711 6.817 70,615 -0.74(-9.80%)
Jun 22, 2018 7.370 7.584 7.299 7.557 280,884 +0.21(+2.92%)
Jun 21, 2018 7.370 7.531 7.303 7.343 94,063 -0.04(-0.60%)
Jun 20, 2018 7.343 7.415 7.232 7.388 28,875 +0.08(+1.10%)
Jun 19, 2018 7.343 7.343 6.977 7.307 49,632 -0.06(-0.85%)
Jun 18, 2018 7.450 7.548 7.263 7.370 99,844 -0.08(-1.08%)
Jun 15, 2018 7.557 7.209 7.450 78,579 -0.01(-0.12%)
Jun 14, 2018 7.281 7.495 7.227 7.459 61,178 +0.21(+2.83%)
Jun 13, 2018 7.191 7.334 7.093 7.254 91,585 +0.04(+0.49%)
Jun 12, 2018 7.129 7.459 7.093 7.218 50,662 +0.12(+1.76%)
Jun 11, 2018 7.004 7.138 7.004 7.093 63,434 +0.08(+1.15%)
Jun 08, 2018 7.504 7.504 6.960 7.013 50,789 -0.48(-6.43%)
Jun 07, 2018 7.406 7.557 7.147 7.495 64,229 +0.11(+1.45%)
Jun 06, 2018 7.406 7.557 7.325 7.388 71,210 +0.05(+0.73%)
Jun 05, 2018 6.960 7.495 6.701 7.334 241,372 +0.36(+5.12%)
Jun 04, 2018 7.218 7.361 6.781 6.977 53,423 -0.22(-3.10%)
Jun 01, 2018 7.584 7.584 7.147 7.200 100,492 -0.01(-0.12%)
May 31, 2018 7.093 7.352 7.093 7.209 89,049 +0.15(+2.15%)
May 30, 2018 7.272 7.343 7.049 7.058 84,536 -0.21(-2.94%)
May 29, 2018 6.995 7.584 6.870 7.272 210,224 +0.33(+4.76%)
May 25, 2018 6.942 6.942 6.942 0 +0.24(+3.60%)
May 24, 2018 6.960 7.031 6.531 6.701 46,977 -0.24(-3.47%)
May 23, 2018 6.692 7.018 6.638 6.942 40,774 +0.12(+1.70%)
May 22, 2018 6.799 6.951 6.710 6.826 31,087 -0.01(-0.13%)
May 21, 2018 6.808 6.933 6.665 6.835 22,199 +0.03(+0.39%)
May 18, 2018 6.977 7.084 6.754 6.808 27,284 -0.13(-1.93%)
May 17, 2018 6.612 6.982 6.576 6.942 89,421 +0.37(+5.56%)
May 16, 2018 6.201 6.603 5.947 6.576 98,079 +0.14(+2.22%)
May 15, 2018 6.763 6.897 6.290 6.433 141,791 -0.16(-2.44%)
May 14, 2018 6.629 7.075 6.531 6.594 88,240 +0.03(+0.41%)
May 11, 2018 6.558 6.870 6.504 6.567 86,239 +0.06(+0.96%)
May 10, 2018 6.299 6.522 5.871 6.504 42,740 +0.17(+2.68%)
May 09, 2018 6.469 6.469 6.228 6.335 32,883 -0.14(-2.20%)
May 08, 2018 6.527 6.527 6.139 6.478 53,711 +0.07(+1.11%)
May 07, 2018 6.371 6.620 6.264 6.406 63,093 +0.02(+0.28%)
May 04, 2018 6.326 6.504 6.326 6.388 60,189 +0.07(+1.13%)
May 03, 2018 6.326 6.371 6.130 6.317 45,975 +0.02(+0.28%)
May 02, 2018 6.174 6.469 5.728 6.299 78,069 +0.11(+1.73%)
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