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 (%)
Jul 31, 2018 5.848 5.879 5.777 5.804 58,899 -0.04(-0.61%)
Jul 30, 2018 5.839 6.005 5.795 5.839 24,081 +0.00(+0.00%)
Jul 27, 2018 6.017 6.017 5.742 5.839 36,228 -0.18(-2.95%)
Jul 26, 2018 6.177 5.831 6.017 49,840 +0.15(+2.58%)
Jul 25, 2018 5.822 5.893 5.715 5.866 26,288 +0.04(+0.76%)
Jul 24, 2018 5.831 5.937 5.697 5.822 147,032 +0.04(+0.61%)
Jul 23, 2018 5.768 5.857 5.724 5.786 67,164 +0.03(+0.46%)
Jul 20, 2018 5.839 5.857 5.724 5.759 89,202 -0.12(-1.97%)
Jul 19, 2018 5.955 6.008 5.839 5.875 27,282 -0.12(-2.07%)
Jul 18, 2018 5.814 6.044 5.768 5.999 29,740 +0.20(+3.53%)
Jul 17, 2018 5.644 5.831 5.644 5.795 101,802 +0.15(+2.68%)
Jul 16, 2018 5.893 6.007 5.528 5.644 58,981 -0.28(-4.65%)
Jul 13, 2018 5.786 6.044 5.786 5.919 125,931 +0.12(+1.99%)
Jul 12, 2018 5.866 5.937 5.582 5.804 349,384 -0.09(-1.51%)
Jul 11, 2018 5.973 5.999 5.519 5.893 263,537 -0.10(-1.63%)
Jul 10, 2018 5.991 6.071 5.875 5.991 167,810 +0.01(+0.15%)
Jul 09, 2018 6.124 6.124 5.866 5.982 85,789 -0.11(-1.75%)
Jul 06, 2018 6.115 6.133 5.982 6.088 59,466 -0.03(-0.44%)
Jul 05, 2018 6.115 6.151 5.519 6.115 215,003 -0.04(-0.58%)
Jul 03, 2018 6.151 6.151 6.151 0 +0.00(+0.00%)
Jul 02, 2018 6.168 6.337 6.088 6.151 123,154 -0.04(-0.57%)
Jun 29, 2018 6.373 6.479 6.115 6.186 222,654 -0.13(-2.11%)
Jun 28, 2018 6.222 6.471 6.222 6.319 70,525 +0.06(+0.99%)
Jun 27, 2018 6.719 6.826 6.222 6.257 212,662 -0.43(-6.38%)
Jun 26, 2018 6.790 6.973 6.666 6.684 72,655 -0.11(-1.57%)
Jun 25, 2018 7.555 7.590 6.685 6.790 70,888 -0.74(-9.80%)
Jun 22, 2018 7.342 7.555 7.270 7.528 281,970 +0.21(+2.92%)
Jun 21, 2018 7.342 7.502 7.275 7.315 94,427 -0.04(-0.60%)
Jun 20, 2018 7.315 7.386 7.204 7.359 28,987 +0.08(+1.10%)
Jun 19, 2018 7.315 7.315 6.950 7.279 49,824 -0.06(-0.85%)
Jun 18, 2018 7.422 7.519 7.235 7.342 100,230 -0.08(-1.08%)
Jun 15, 2018 7.528 7.182 7.422 78,883 -0.01(-0.12%)
Jun 14, 2018 7.253 7.466 7.199 7.430 61,414 +0.20(+2.83%)
Jun 13, 2018 7.164 7.306 7.066 7.226 91,939 +0.04(+0.49%)
Jun 12, 2018 7.102 7.430 7.066 7.190 50,857 +0.12(+1.76%)
Jun 11, 2018 6.977 7.110 6.977 7.066 63,679 +0.08(+1.15%)
Jun 08, 2018 7.475 7.475 6.933 6.986 50,986 -0.48(-6.43%)
Jun 07, 2018 7.377 7.528 7.119 7.466 64,477 +0.11(+1.45%)
Jun 06, 2018 7.377 7.528 7.297 7.359 71,485 +0.05(+0.73%)
Jun 05, 2018 6.933 7.466 6.675 7.306 242,305 +0.36(+5.12%)
Jun 04, 2018 7.190 7.333 6.755 6.950 53,630 -0.22(-3.10%)
Jun 01, 2018 7.555 7.555 7.119 7.173 100,881 -0.01(-0.12%)
May 31, 2018 7.066 7.324 7.066 7.182 89,393 +0.15(+2.15%)
May 30, 2018 7.244 7.315 7.022 7.030 84,863 -0.21(-2.94%)
May 29, 2018 6.968 7.555 6.844 7.244 211,037 +0.33(+4.76%)
May 25, 2018 6.915 6.915 6.915 0 +0.24(+3.60%)
May 24, 2018 6.933 7.004 6.506 6.675 47,158 -0.24(-3.47%)
May 23, 2018 6.666 6.990 6.613 6.915 40,932 +0.12(+1.70%)
May 22, 2018 6.773 6.924 6.684 6.799 31,208 -0.01(-0.13%)
May 21, 2018 6.782 6.906 6.639 6.808 22,284 +0.03(+0.39%)
May 18, 2018 6.950 7.057 6.728 6.782 27,389 -0.13(-1.93%)
May 17, 2018 6.586 6.955 6.551 6.915 89,767 +0.36(+5.56%)
May 16, 2018 6.177 6.577 5.924 6.551 98,458 +0.14(+2.22%)
May 15, 2018 6.737 6.870 6.266 6.408 142,340 -0.16(-2.44%)
May 14, 2018 6.604 7.048 6.506 6.568 88,581 +0.03(+0.41%)
May 11, 2018 6.533 6.844 6.479 6.542 86,573 +0.06(+0.96%)
May 10, 2018 6.275 6.497 5.848 6.479 42,905 +0.17(+2.68%)
May 09, 2018 6.444 6.444 6.204 6.311 33,010 -0.14(-2.20%)
May 08, 2018 6.502 6.502 6.115 6.453 53,919 +0.07(+1.11%)
May 07, 2018 6.346 6.595 6.239 6.382 63,337 +0.02(+0.28%)
May 04, 2018 6.302 6.479 6.302 6.364 60,422 +0.07(+1.13%)
May 03, 2018 6.302 6.346 6.106 6.293 46,152 +0.02(+0.28%)
May 02, 2018 6.151 6.444 5.706 6.275 78,371 +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