Financial News

Ramaco Resources Inc (NQ: METC )

10.14 -0.08 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.995 7.316 6.772 6.933 137,908 -0.06(-0.89%)
Aug 30, 2017 7.067 7.245 6.924 6.995 56,583 -0.07(-1.01%)
Aug 29, 2017 7.165 7.334 6.960 7.067 163,510 -0.19(-2.58%)
Aug 28, 2017 7.165 7.406 7.053 7.254 150,761 +0.13(+1.88%)
Aug 25, 2017 6.933 7.209 6.799 7.120 261,713 +0.21(+3.10%)
Aug 24, 2017 7.084 7.174 6.875 6.906 83,463 -0.12(-1.78%)
Aug 23, 2017 6.558 7.406 6.558 7.031 248,361 +0.40(+6.06%)
Aug 22, 2017 6.504 6.692 6.478 6.629 103,939 +0.27(+4.21%)
Aug 21, 2017 6.317 6.558 6.255 6.362 164,059 +0.10(+1.57%)
Aug 18, 2017 6.201 6.335 6.165 6.264 99,128 +0.01(+0.14%)
Aug 17, 2017 5.951 6.264 5.951 6.255 118,532 +0.28(+4.63%)
Aug 16, 2017 5.978 6.049 5.782 5.978 73,503 +0.10(+1.67%)
Aug 15, 2017 5.800 6.585 5.675 5.880 177,560 -0.19(-3.09%)
Aug 14, 2017 6.397 6.478 5.907 6.067 214,249 -0.36(-5.56%)
Aug 11, 2017 6.656 6.870 6.344 6.424 140,656 -0.27(-4.00%)
Aug 10, 2017 6.736 6.915 6.647 6.692 76,762 -0.09(-1.32%)
Aug 09, 2017 7.084 7.084 6.620 6.781 132,221 -0.21(-2.94%)
Aug 08, 2017 6.799 7.022 6.531 6.986 236,011 +0.32(+4.82%)
Aug 07, 2017 6.415 6.808 6.415 6.665 220,286 +0.33(+5.21%)
Aug 04, 2017 6.678 5.987 6.335 356,051 +0.39(+6.61%)
Aug 03, 2017 5.889 6.201 5.755 5.942 224,611 +0.12(+1.99%)
Aug 02, 2017 5.773 5.889 5.666 5.826 160,332 +0.06(+1.08%)
Aug 01, 2017 5.675 5.933 5.651 5.764 118,864 +0.13(+2.38%)
Jul 31, 2017 5.577 5.978 5.465 5.630 173,220 +0.05(+0.96%)
Jul 28, 2017 6.005 6.032 5.496 5.577 174,378 -0.38(-6.44%)
Jul 27, 2017 6.130 6.135 5.907 5.960 115,048 -0.17(-2.77%)
Jul 26, 2017 5.987 6.192 5.621 6.130 172,078 +0.08(+1.33%)
Jul 25, 2017 5.871 6.148 5.791 6.049 172,512 +0.18(+3.04%)
Jul 24, 2017 6.237 6.237 5.800 5.871 64,176 -0.07(-1.20%)
Jul 21, 2017 6.165 6.165 5.773 5.942 249,201 -0.09(-1.48%)
Jul 20, 2017 6.309 6.317 6.014 6.032 115,899 -0.31(-4.92%)
Jul 19, 2017 5.920 6.371 5.920 6.344 80,841 +0.47(+8.05%)
Jul 18, 2017 5.809 5.907 5.724 5.871 112,457 +0.03(+0.46%)
Jul 17, 2017 5.728 6.076 5.514 5.844 191,244 +0.21(+3.64%)
Jul 14, 2017 5.505 5.693 5.505 5.639 40,929 +0.07(+1.28%)
Jul 13, 2017 5.612 5.666 5.362 5.568 65,551 -0.09(-1.58%)
Jul 12, 2017 5.639 5.710 5.374 5.657 96,200 +0.02(+0.32%)
Jul 11, 2017 5.345 5.639 5.130 5.639 65,983 +0.27(+4.98%)
Jul 10, 2017 5.139 5.523 5.139 5.371 78,004 +0.12(+2.38%)
Jul 07, 2017 5.362 5.461 5.184 5.246 68,149 -0.09(-1.67%)
Jul 06, 2017 4.961 5.639 4.729 5.336 227,647 +0.16(+3.10%)
Jul 05, 2017 5.229 5.353 5.130 5.175 64,289 -0.21(-3.81%)
Jul 03, 2017 5.434 5.719 5.255 5.380 50,442 -0.02(-0.33%)
Jun 30, 2017 5.612 5.773 5.255 5.398 247,310 -0.16(-2.89%)
Jun 29, 2017 5.175 5.675 4.863 5.559 340,333 +0.37(+7.04%)
Jun 28, 2017 5.184 5.443 4.997 5.193 237,200 +0.04(+0.87%)
Jun 27, 2017 4.836 5.656 4.533 5.148 331,796 +0.31(+6.46%)
Jun 26, 2017 4.898 5.032 4.747 4.836 102,601 -0.04(-0.91%)
Jun 23, 2017 4.898 4.943 4.684 4.881 351,120 -0.12(-2.32%)
Jun 22, 2017 4.658 5.086 4.658 4.997 147,900 +0.34(+7.28%)
Jun 21, 2017 4.640 4.782 4.604 4.658 176,504 +0.03(+0.58%)
Jun 20, 2017 4.604 4.738 4.497 4.631 81,572 -0.01(-0.19%)
Jun 19, 2017 4.577 4.800 4.577 4.640 80,792 +0.07(+1.56%)
Jun 16, 2017 4.550 4.720 4.488 4.568 142,473 -0.02(-0.39%)
Jun 15, 2017 4.720 4.729 4.470 4.586 198,946 -0.09(-1.91%)
Jun 14, 2017 4.765 4.983 4.640 4.675 140,022 -0.08(-1.69%)
Jun 13, 2017 4.756 5.086 4.613 4.756 127,209 +0.02(+0.38%)
Jun 12, 2017 4.827 5.157 4.684 4.738 109,206 -0.08(-1.67%)
Jun 09, 2017 4.898 5.059 4.765 4.818 58,556 -0.07(-1.46%)
Jun 08, 2017 4.907 5.130 4.702 4.889 222,360 -0.25(-4.86%)
Jun 07, 2017 5.202 5.291 5.095 5.139 110,374 -0.08(-1.54%)
Jun 06, 2017 4.961 5.282 4.916 5.220 118,695 +0.24(+4.84%)
Jun 05, 2017 5.220 5.345 4.934 4.979 270,878 -0.28(-5.26%)
Jun 02, 2017 5.496 5.639 5.229 5.255 238,967 -0.22(-4.07%)
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