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, 2020 2.052 2.052 1.963 1.981 55,926 -0.10(-4.72%)
Jul 30, 2020 2.088 2.097 1.999 2.079 85,301 -0.02(-0.85%)
Jul 29, 2020 2.008 2.106 2.008 2.097 38,273 +0.06(+3.07%)
Jul 28, 2020 2.052 2.070 1.999 2.034 41,910 -0.02(-0.87%)
Jul 27, 2020 2.124 2.150 2.025 2.052 38,702 -0.09(-4.17%)
Jul 24, 2020 2.097 2.168 2.034 2.141 22,415 +0.03(+1.27%)
Jul 23, 2020 2.052 2.168 1.999 2.115 79,075 +0.12(+5.80%)
Jul 22, 2020 2.008 2.095 1.981 1.999 46,111 -0.00(-0.22%)
Jul 21, 2020 2.115 2.159 1.999 2.003 118,735 -0.09(-4.47%)
Jul 20, 2020 2.159 2.159 2.070 2.097 60,619 +0.06(+3.07%)
Jul 17, 2020 2.115 2.213 2.025 2.034 63,771 -0.08(-3.80%)
Jul 16, 2020 2.141 2.186 2.061 2.115 40,078 +0.00(+0.00%)
Jul 15, 2020 2.079 2.132 2.034 2.115 72,233 +0.04(+1.72%)
Jul 14, 2020 2.195 2.195 1.990 2.079 128,650 -0.12(-5.67%)
Jul 13, 2020 2.124 2.364 2.008 2.204 185,901 +0.08(+3.78%)
Jul 10, 2020 1.963 2.141 1.936 2.124 67,246 +0.18(+9.17%)
Jul 09, 2020 1.963 2.052 1.900 1.945 70,914 -0.01(-0.46%)
Jul 08, 2020 1.990 2.023 1.932 1.954 41,452 -0.04(-2.23%)
Jul 07, 2020 2.141 2.168 1.981 1.999 144,003 -0.19(-8.57%)
Jul 06, 2020 2.016 2.213 1.999 2.186 222,022 +0.22(+11.36%)
Jul 02, 2020 1.963 1.981 1.945 1.963 108,826 +0.03(+1.38%)
Jul 01, 2020 1.927 1.963 1.900 1.936 97,991 +0.03(+1.40%)
Jun 30, 2020 1.883 1.927 1.856 1.909 80,640 +0.03(+1.42%)
Jun 29, 2020 1.883 1.918 1.838 1.883 151,194 +0.01(+0.48%)
Jun 26, 2020 1.856 1.900 1.740 1.874 1,177,480 +0.03(+1.45%)
Jun 25, 2020 1.829 1.927 1.784 1.847 335,200 -0.04(-1.90%)
Jun 24, 2020 1.918 1.918 1.802 1.883 217,837 -0.04(-2.31%)
Jun 23, 2020 1.981 1.999 1.918 1.927 98,406 -0.02(-0.92%)
Jun 22, 2020 1.990 2.016 1.927 1.945 128,857 -0.02(-0.91%)
Jun 19, 2020 2.043 2.061 1.945 1.963 117,568 -0.03(-1.34%)
Jun 18, 2020 2.008 2.043 1.945 1.990 108,385 -0.03(-1.33%)
Jun 17, 2020 2.141 2.141 2.008 2.016 107,691 -0.12(-5.83%)
Jun 16, 2020 2.222 2.347 2.115 2.141 167,769 -0.03(-1.23%)
Jun 15, 2020 2.052 2.195 1.936 2.168 164,479 +0.01(+0.41%)
Jun 12, 2020 2.141 2.205 1.918 2.159 226,731 +0.07(+3.42%)
Jun 11, 2020 2.320 2.364 2.052 2.088 277,104 -0.30(-12.69%)
Jun 10, 2020 2.561 2.570 2.382 2.391 140,691 -0.16(-6.29%)
Jun 09, 2020 2.588 2.596 2.463 2.552 94,684 -0.06(-2.39%)
Jun 08, 2020 2.605 2.757 2.516 2.614 248,788 +0.06(+2.45%)
Jun 05, 2020 2.445 2.632 2.391 2.552 201,850 +0.17(+7.12%)
Jun 04, 2020 2.454 2.498 2.338 2.382 94,596 -0.04(-1.84%)
Jun 03, 2020 2.427 2.614 2.391 2.427 112,819 +0.02(+0.74%)
Jun 02, 2020 2.605 2.605 2.365 2.409 115,169 -0.08(-3.23%)
Jun 01, 2020 2.463 2.721 2.449 2.489 120,421 +0.07(+2.95%)
May 29, 2020 2.677 2.690 2.293 2.418 166,097 -0.20(-7.51%)
May 28, 2020 2.900 2.998 2.543 2.614 330,375 -0.08(-2.98%)
May 27, 2020 2.891 3.025 2.632 2.695 530,694 +0.36(+15.27%)
May 26, 2020 2.248 2.382 2.204 2.338 155,801 +0.12(+5.22%)
May 22, 2020 2.097 2.223 2.074 2.222 48,305 +0.12(+5.96%)
May 21, 2020 2.240 2.240 2.052 2.097 52,037 -0.12(-5.62%)
May 20, 2020 2.070 2.286 2.034 2.222 90,327 +0.14(+6.87%)
May 19, 2020 2.097 2.311 1.874 2.079 149,367 -0.03(-1.27%)
May 18, 2020 1.829 2.115 1.811 2.106 217,058 +0.27(+14.56%)
May 15, 2020 1.802 1.838 1.784 1.838 93,472 +0.08(+4.57%)
May 14, 2020 1.695 1.847 1.695 1.758 88,094 +0.01(+0.51%)
May 13, 2020 1.731 1.811 1.561 1.749 141,741 -0.08(-4.39%)
May 12, 2020 1.945 1.945 1.829 1.829 106,857 -0.09(-4.65%)
May 11, 2020 1.972 1.972 1.811 1.918 207,316 +0.09(+4.88%)
May 08, 2020 1.892 1.954 1.793 1.829 144,355 -0.02(-0.97%)
May 07, 2020 1.811 1.999 1.811 1.847 76,955 +0.01(+0.49%)
May 06, 2020 2.016 2.025 1.784 1.838 82,234 -0.18(-8.85%)
May 05, 2020 2.150 2.248 2.016 2.016 75,894 -0.04(-2.16%)
May 04, 2020 2.061 2.088 2.025 2.061 23,365 +0.01(+0.43%)
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