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 (%)
Jan 31, 2019 5.377 5.475 5.235 5.386 63,634 +0.11(+2.02%)
Jan 30, 2019 4.906 5.333 4.826 5.280 103,759 +0.42(+8.59%)
Jan 29, 2019 4.800 4.968 4.800 4.862 17,440 +0.04(+0.74%)
Jan 28, 2019 4.853 5.066 4.764 4.826 27,244 -0.05(-1.09%)
Jan 25, 2019 5.004 5.102 4.871 4.880 29,590 -0.06(-1.26%)
Jan 24, 2019 5.066 5.066 4.924 4.942 37,083 -0.12(-2.28%)
Jan 23, 2019 5.004 5.084 5.004 5.057 27,954 +0.06(+1.25%)
Jan 22, 2019 5.351 5.351 4.995 4.995 73,801 -0.12(-2.26%)
Jan 18, 2019 5.084 5.164 5.048 5.111 48,716 +0.06(+1.23%)
Jan 17, 2019 5.048 5.191 5.013 5.048 81,681 +0.00(+0.00%)
Jan 16, 2019 4.835 5.084 4.831 5.048 83,501 +0.28(+5.97%)
Jan 15, 2019 4.737 4.871 4.595 4.764 83,569 +0.04(+0.94%)
Jan 14, 2019 4.702 4.817 4.622 4.720 39,269 -0.04(-0.93%)
Jan 11, 2019 4.737 4.888 4.728 4.764 33,640 +0.01(+0.19%)
Jan 10, 2019 4.666 4.906 4.462 4.755 66,400 +0.04(+0.94%)
Jan 09, 2019 4.640 4.728 4.631 4.711 33,607 +0.06(+1.34%)
Jan 08, 2019 4.755 4.755 4.516 4.648 47,453 -0.09(-1.88%)
Jan 07, 2019 4.444 4.737 4.382 4.737 121,420 +0.31(+7.03%)
Jan 04, 2019 4.231 4.533 4.169 4.426 146,263 +0.31(+7.56%)
Jan 03, 2019 4.364 4.400 4.089 4.115 60,224 -0.25(-5.70%)
Jan 02, 2019 4.257 4.728 4.240 4.364 182,715 -0.04(-0.81%)
Dec 31, 2018 4.275 4.586 4.097 4.400 207,693 +0.31(+7.61%)
Dec 28, 2018 4.169 4.213 4.000 4.089 181,703 +0.01(+0.22%)
Dec 27, 2018 4.026 4.115 4.026 4.080 77,459 +0.00(+0.00%)
Dec 26, 2018 4.080 4.142 3.866 4.080 101,711 +0.08(+2.00%)
Dec 24, 2018 4.177 4.391 4.000 4.000 57,042 -0.16(-3.85%)
Dec 21, 2018 4.177 4.213 4.035 4.160 141,987 -0.01(-0.21%)
Dec 20, 2018 4.400 4.417 3.964 4.169 124,518 -0.27(-6.01%)
Dec 19, 2018 4.106 4.711 4.106 4.435 110,980 +0.25(+5.94%)
Dec 18, 2018 4.275 4.364 4.177 4.186 58,083 -0.06(-1.46%)
Dec 17, 2018 4.177 4.480 4.080 4.248 53,925 +0.08(+1.92%)
Dec 14, 2018 4.462 4.497 4.106 4.169 76,844 -0.23(-5.25%)
Dec 13, 2018 4.506 4.640 4.311 4.400 107,521 -0.11(-2.37%)
Dec 12, 2018 4.515 4.657 4.480 4.506 52,062 -0.02(-0.39%)
Dec 11, 2018 4.524 4.622 4.408 4.524 27,675 +0.06(+1.39%)
Dec 10, 2018 4.560 4.568 4.400 4.462 49,054 -0.13(-2.90%)
Dec 07, 2018 4.355 4.666 4.355 4.595 78,869 +0.07(+1.57%)
Dec 06, 2018 4.542 4.675 4.213 4.524 86,222 -0.10(-2.12%)
Dec 04, 2018 4.942 5.048 4.595 4.622 83,032 -0.28(-5.63%)
Dec 03, 2018 4.800 4.933 4.693 4.897 79,009 +0.19(+3.96%)
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%)
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