Financial News

Ramaco Resources Inc (NQ: METC )

10.12 +0.24 (+2.43%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.014 5.086 4.729 4.756 59,329 -0.26(-5.16%)
Feb 27, 2019 4.836 5.059 4.836 5.014 41,054 +0.19(+3.88%)
Feb 26, 2019 4.765 4.961 4.729 4.827 118,367 +0.11(+2.27%)
Feb 25, 2019 5.309 5.353 4.488 4.720 283,718 -0.56(-10.64%)
Feb 22, 2019 5.416 5.434 5.264 5.282 49,201 +0.02(+0.34%)
Feb 21, 2019 5.237 5.362 5.229 5.264 29,429 +0.04(+0.68%)
Feb 20, 2019 5.255 5.416 5.184 5.229 112,308 -0.04(-0.68%)
Feb 19, 2019 5.264 5.353 5.211 5.264 53,988 -0.01(-0.17%)
Feb 15, 2019 5.407 5.407 5.220 5.273 81,031 -0.08(-1.50%)
Feb 14, 2019 5.282 5.461 5.246 5.353 18,503 +0.02(+0.33%)
Feb 13, 2019 5.371 5.371 5.300 5.336 21,413 -0.01(-0.17%)
Feb 12, 2019 5.291 5.371 5.229 5.345 31,581 +0.08(+1.53%)
Feb 11, 2019 5.318 5.318 5.211 5.264 50,182 -0.04(-0.84%)
Feb 08, 2019 5.282 5.336 5.237 5.309 105,016 +0.04(+0.85%)
Feb 07, 2019 5.318 5.340 5.184 5.264 59,975 -0.10(-1.83%)
Feb 06, 2019 5.461 5.461 5.318 5.362 36,193 -0.02(-0.33%)
Feb 05, 2019 5.273 5.398 5.273 5.380 33,168 +0.12(+2.20%)
Feb 04, 2019 5.416 5.710 5.264 5.264 85,959 -0.14(-2.64%)
Feb 01, 2019 5.505 5.568 5.318 5.407 119,249 +0.00(+0.00%)
Jan 31, 2019 5.398 5.496 5.255 5.407 63,389 +0.11(+2.02%)
Jan 30, 2019 4.925 5.353 4.845 5.300 103,359 +0.42(+8.59%)
Jan 29, 2019 4.818 4.988 4.818 4.881 17,373 +0.04(+0.74%)
Jan 28, 2019 4.872 5.085 4.782 4.845 27,139 -0.05(-1.09%)
Jan 25, 2019 5.023 5.121 4.889 4.898 29,476 -0.06(-1.26%)
Jan 24, 2019 5.086 5.086 4.943 4.961 36,940 -0.12(-2.28%)
Jan 23, 2019 5.023 5.104 5.023 5.077 27,846 +0.06(+1.25%)
Jan 22, 2019 5.371 5.371 5.014 5.014 73,516 -0.12(-2.26%)
Jan 18, 2019 5.104 5.184 5.068 5.130 48,529 +0.06(+1.23%)
Jan 17, 2019 5.068 5.211 5.032 5.068 81,366 +0.00(+0.00%)
Jan 16, 2019 4.854 5.104 4.849 5.068 83,180 +0.29(+5.97%)
Jan 15, 2019 4.756 4.889 4.613 4.782 83,247 +0.04(+0.94%)
Jan 14, 2019 4.720 4.836 4.640 4.738 39,118 -0.04(-0.93%)
Jan 11, 2019 4.756 4.907 4.747 4.782 33,510 +0.01(+0.19%)
Jan 10, 2019 4.684 4.925 4.479 4.774 66,144 +0.04(+0.94%)
Jan 09, 2019 4.658 4.747 4.649 4.729 33,478 +0.06(+1.34%)
Jan 08, 2019 4.774 4.774 4.533 4.666 47,270 -0.09(-1.88%)
Jan 07, 2019 4.461 4.756 4.399 4.756 120,953 +0.31(+7.03%)
Jan 04, 2019 4.247 4.550 4.185 4.443 145,699 +0.31(+7.56%)
Jan 03, 2019 4.381 4.417 4.104 4.131 59,992 -0.25(-5.70%)
Jan 02, 2019 4.274 4.747 4.256 4.381 182,011 -0.04(-0.81%)
Dec 31, 2018 4.292 4.604 4.113 4.417 206,893 +0.31(+7.61%)
Dec 28, 2018 4.185 4.229 4.015 4.104 181,004 +0.01(+0.22%)
Dec 27, 2018 4.042 4.131 4.042 4.095 77,161 +0.00(+0.00%)
Dec 26, 2018 4.095 4.158 3.881 4.095 101,319 +0.08(+2.00%)
Dec 24, 2018 4.194 4.408 4.015 4.015 56,822 -0.16(-3.85%)
Dec 21, 2018 4.194 4.229 4.051 4.176 141,441 -0.01(-0.21%)
Dec 20, 2018 4.417 4.434 3.979 4.185 124,038 -0.27(-6.01%)
Dec 19, 2018 4.122 4.729 4.122 4.452 110,552 +0.25(+5.94%)
Dec 18, 2018 4.292 4.381 4.194 4.202 57,859 -0.06(-1.46%)
Dec 17, 2018 4.194 4.497 4.095 4.265 53,717 +0.08(+1.92%)
Dec 14, 2018 4.479 4.515 4.122 4.185 76,548 -0.23(-5.25%)
Dec 13, 2018 4.524 4.658 4.327 4.417 107,107 -0.11(-2.37%)
Dec 12, 2018 4.533 4.675 4.497 4.524 51,862 -0.02(-0.39%)
Dec 11, 2018 4.542 4.640 4.426 4.542 27,568 +0.06(+1.39%)
Dec 10, 2018 4.577 4.586 4.417 4.479 48,865 -0.13(-2.90%)
Dec 07, 2018 4.372 4.684 4.372 4.613 78,565 +0.07(+1.57%)
Dec 06, 2018 4.559 4.693 4.230 4.542 85,890 -0.10(-2.12%)
Dec 04, 2018 4.961 5.068 4.613 4.640 82,712 -0.28(-5.63%)
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