Financial News

Ramaco Resources Inc (NQ: METC )

6.570 USD -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.200 7.200 6.790 6.850 90,418 -0.30(-4.20%)
Feb 27, 2018 6.910 7.230 6.890 7.150 93,664 +0.27(+3.92%)
Feb 26, 2018 7.120 7.120 6.830 6.880 46,813 -0.20(-2.82%)
Feb 23, 2018 7.120 7.520 7.010 7.080 163,087 +0.04(+0.57%)
Feb 22, 2018 7.160 7.310 6.820 7.040 24,568 -0.04(-0.56%)
Feb 21, 2018 7.160 7.295 7.010 7.080 43,591 -0.06(-0.84%)
Feb 20, 2018 7.320 7.560 7.040 7.140 37,246 -0.15(-2.06%)
Feb 16, 2018 7.290 7.290 7.290 0 +0.08(+1.11%)
Feb 15, 2018 7.360 7.370 6.720 7.210 62,254 -0.12(-1.64%)
Feb 14, 2018 6.900 7.520 6.860 7.330 79,914 +0.32(+4.56%)
Feb 13, 2018 6.770 7.150 6.555 7.010 73,837 +0.21(+3.09%)
Feb 12, 2018 6.500 6.870 6.400 6.800 57,822 +0.35(+5.43%)
Feb 09, 2018 6.440 6.840 6.320 6.450 153,581 +0.07(+1.10%)
Feb 08, 2018 6.570 6.670 6.320 6.380 85,301 -0.25(-3.77%)
Feb 07, 2018 7.110 7.110 6.600 6.630 83,932 -0.44(-6.22%)
Feb 06, 2018 6.750 7.260 6.750 7.070 93,787 +0.23(+3.36%)
Feb 05, 2018 7.070 7.230 6.760 6.840 105,236 -0.33(-4.60%)
Feb 02, 2018 7.080 7.360 6.740 7.170 197,884 -0.04(-0.55%)
Feb 01, 2018 7.980 7.980 7.210 7.210 77,130 -0.83(-10.32%)
Jan 31, 2018 8.030 8.330 7.600 8.040 137,190 -0.03(-0.37%)
Jan 30, 2018 7.880 8.220 7.880 8.070 129,981 +0.23(+2.93%)
Jan 29, 2018 7.750 7.980 7.410 7.840 72,753 +0.04(+0.51%)
Jan 26, 2018 7.750 7.950 7.450 7.800 93,504 +0.03(+0.39%)
Jan 25, 2018 8.020 8.180 7.700 7.770 77,447 -0.24(-3.00%)
Jan 24, 2018 7.950 8.885 7.656 8.010 402,671 +0.20(+2.56%)
Jan 23, 2018 8.350 8.410 7.690 7.810 202,456 -0.56(-6.69%)
Jan 22, 2018 9.030 9.030 8.010 8.370 216,106 -0.63(-7.00%)
Jan 19, 2018 9.000 9.250 8.780 9.000 335,407 +0.11(+1.24%)
Jan 18, 2018 8.410 9.350 8.260 8.890 475,716 +0.65(+7.89%)
Jan 17, 2018 7.390 8.350 7.320 8.240 225,495 +0.96(+13.19%)
Jan 16, 2018 7.270 7.548 7.111 7.280 97,592 +0.02(+0.28%)
Jan 12, 2018 7.260 7.260 7.260 0 -0.04(-0.55%)
Jan 11, 2018 7.050 7.440 7.050 7.300 112,760 +0.19(+2.67%)
Jan 10, 2018 6.900 7.150 6.780 7.110 81,335 +0.17(+2.45%)
Jan 09, 2018 7.300 7.300 6.648 6.940 129,911 -0.36(-4.93%)
Jan 08, 2018 7.240 7.340 6.915 7.300 108,915 +0.06(+0.83%)
Jan 05, 2018 7.100 7.400 6.960 7.240 178,462 +0.16(+2.26%)
Jan 04, 2018 6.800 7.180 6.780 7.080 126,263 +0.30(+4.42%)
Jan 03, 2018 6.840 6.900 6.470 6.780 148,805 -0.06(-0.88%)
Jan 02, 2018 7.000 7.200 6.800 6.840 107,157 -0.04(-0.58%)
Dec 29, 2017 6.880 6.880 6.880 0 -0.12(-1.71%)
Dec 28, 2017 6.800 7.030 6.750 7.000 113,908 +0.15(+2.19%)
Dec 27, 2017 7.250 7.250 6.740 6.850 222,751 -0.17(-2.42%)
Dec 26, 2017 6.290 7.160 6.280 7.020 258,784 +0.91(+14.89%)
Dec 22, 2017 5.680 6.210 5.620 6.110 142,216 +0.49(+8.72%)
Dec 21, 2017 5.690 6.048 5.540 5.620 53,504 -0.06(-1.06%)
Dec 20, 2017 5.460 5.940 5.410 5.680 117,839 +0.29(+5.38%)
Dec 19, 2017 5.260 5.620 5.210 5.390 96,021 +0.17(+3.26%)
Dec 18, 2017 4.850 5.280 4.850 5.220 75,875 +0.18(+3.57%)
Dec 15, 2017 5.070 5.385 4.930 5.040 132,332 +0.01(+0.20%)
Dec 14, 2017 5.000 5.415 4.990 5.030 95,589 +0.00(+0.00%)
Dec 13, 2017 5.010 5.260 4.930 5.030 101,929 +0.03(+0.60%)
Dec 12, 2017 5.220 5.450 4.920 5.000 93,780 -0.21(-4.03%)
Dec 11, 2017 4.840 5.505 4.840 5.210 116,536 +0.28(+5.68%)
Dec 08, 2017 4.890 4.979 4.810 4.930 56,080 +0.09(+1.86%)
Dec 07, 2017 4.880 4.980 4.800 4.840 155,391 -0.02(-0.41%)
Dec 06, 2017 4.700 4.800 4.700 4.860 224,469 +0.15(+3.18%)
Dec 05, 2017 4.870 4.870 4.690 4.710 182,563 -0.16(-3.29%)
Dec 04, 2017 4.950 5.040 4.820 4.870 102,537 +0.10(+2.10%)
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