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 (%)
Mar 29, 2018 6.391 6.391 6.391 0 +0.00(+0.00%)
Mar 28, 2018 6.408 6.844 6.008 6.391 22,037 +0.03(+0.42%)
Mar 27, 2018 6.746 6.870 6.302 6.364 80,614 -0.25(-3.76%)
Mar 26, 2018 6.399 6.702 6.293 6.613 57,520 +0.28(+4.49%)
Mar 23, 2018 6.248 6.631 6.248 6.328 52,200 +0.06(+0.99%)
Mar 22, 2018 5.866 6.435 5.671 6.266 53,554 -0.08(-1.26%)
Mar 21, 2018 6.168 6.462 5.742 6.346 43,517 +0.15(+2.44%)
Mar 20, 2018 6.239 6.786 6.079 6.195 56,582 +0.00(+0.00%)
Mar 19, 2018 5.991 6.239 5.857 6.195 66,508 +0.15(+2.50%)
Mar 16, 2018 5.831 6.124 5.493 6.044 66,410 +0.20(+3.34%)
Mar 15, 2018 5.662 5.875 5.484 5.848 41,330 +0.18(+3.13%)
Mar 14, 2018 5.448 5.751 5.448 5.671 54,307 +0.23(+4.25%)
Mar 13, 2018 5.448 5.518 5.351 5.440 48,227 -0.02(-0.33%)
Mar 12, 2018 6.062 6.284 5.386 5.457 137,304 -0.62(-10.23%)
Mar 09, 2018 5.635 6.222 5.608 6.079 53,674 +0.40(+7.04%)
Mar 08, 2018 5.564 5.746 5.564 5.679 38,225 +0.04(+0.63%)
Mar 07, 2018 5.742 5.440 5.644 99,716 +0.15(+2.75%)
Mar 06, 2018 5.866 5.866 5.235 5.493 210,079 -0.34(-5.79%)
Mar 05, 2018 5.884 6.062 5.817 5.831 100,743 -0.02(-0.30%)
Mar 02, 2018 6.062 6.275 5.831 5.848 167,437 -0.28(-4.50%)
Mar 01, 2018 6.026 6.328 6.017 6.124 68,706 +0.04(+0.58%)
Feb 28, 2018 6.399 6.399 6.035 6.088 101,729 -0.27(-4.20%)
Feb 27, 2018 6.142 6.426 6.124 6.355 105,381 +0.24(+3.92%)
Feb 26, 2018 6.328 6.328 6.071 6.115 52,669 -0.18(-2.82%)
Feb 23, 2018 6.328 6.684 6.231 6.293 183,489 +0.04(+0.57%)
Feb 22, 2018 6.364 6.497 6.062 6.257 27,641 -0.04(-0.56%)
Feb 21, 2018 6.364 6.484 6.231 6.293 49,044 -0.05(-0.84%)
Feb 20, 2018 6.506 6.719 6.257 6.346 41,905 -0.13(-2.06%)
Feb 16, 2018 6.479 6.479 6.479 0 +0.07(+1.11%)
Feb 15, 2018 6.542 6.551 5.973 6.408 70,042 -0.11(-1.64%)
Feb 14, 2018 6.133 6.684 6.097 6.515 89,911 +0.28(+4.56%)
Feb 13, 2018 6.017 6.355 5.826 6.231 83,074 +0.19(+3.09%)
Feb 12, 2018 5.777 6.106 5.688 6.044 65,055 +0.31(+5.43%)
Feb 09, 2018 5.724 6.079 5.617 5.733 172,794 +0.06(+1.10%)
Feb 08, 2018 5.839 5.928 5.617 5.671 95,972 -0.22(-3.77%)
Feb 07, 2018 6.319 6.319 5.866 5.893 94,432 -0.39(-6.22%)
Feb 06, 2018 5.999 6.453 5.999 6.284 105,519 +0.20(+3.36%)
Feb 05, 2018 6.284 6.426 6.008 6.079 118,401 -0.29(-4.60%)
Feb 02, 2018 6.293 6.542 5.991 6.373 222,639 -0.04(-0.55%)
Feb 01, 2018 7.093 7.093 6.408 6.408 86,779 -0.74(-10.32%)
Jan 31, 2018 7.137 7.404 6.755 7.146 154,352 -0.03(-0.37%)
Jan 30, 2018 7.004 7.306 7.004 7.173 146,241 +0.20(+2.93%)
Jan 29, 2018 6.888 7.093 6.586 6.968 81,854 +0.04(+0.51%)
Jan 26, 2018 6.888 7.066 6.622 6.933 105,201 +0.03(+0.39%)
Jan 25, 2018 7.128 7.270 6.844 6.906 87,135 -0.21(-3.00%)
Jan 24, 2018 7.066 7.897 6.805 7.119 453,045 +0.18(+2.56%)
Jan 23, 2018 7.422 7.475 6.835 6.942 227,783 -0.50(-6.69%)
Jan 22, 2018 8.026 8.026 7.119 7.439 243,141 -0.56(-7.00%)
Jan 19, 2018 7.999 8.221 7.804 7.999 377,367 +0.10(+1.24%)
Jan 18, 2018 7.475 8.310 7.342 7.902 535,228 +0.58(+7.89%)
Jan 17, 2018 6.568 7.421 6.506 7.324 253,704 +0.85(+13.19%)
Jan 16, 2018 6.462 6.709 6.320 6.471 109,800 +0.02(+0.28%)
Jan 12, 2018 6.453 6.453 6.453 0 -0.04(-0.55%)
Jan 11, 2018 6.266 6.613 6.266 6.488 126,866 +0.17(+2.67%)
Jan 10, 2018 6.133 6.355 6.026 6.319 91,510 +0.15(+2.45%)
Jan 09, 2018 6.488 6.488 5.909 6.168 146,163 -0.32(-4.93%)
Jan 08, 2018 6.435 6.524 6.146 6.488 122,540 +0.05(+0.83%)
Jan 05, 2018 6.311 6.577 6.186 6.435 200,787 +0.14(+2.26%)
Jan 04, 2018 6.044 6.382 6.026 6.293 142,058 +0.27(+4.42%)
Jan 03, 2018 6.079 6.133 5.751 6.026 167,420 -0.05(-0.88%)
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