Financial News

Ramaco Resources Inc (NQ: METC )

6.610 USD +0.230 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.170 7.290 6.880 6.960 197,897 -0.15(-2.11%)
Jun 28, 2018 7.000 7.280 7.000 7.110 62,684 +0.07(+0.99%)
Jun 27, 2018 7.560 7.680 7.000 7.040 189,016 -0.48(-6.38%)
Jun 26, 2018 7.640 7.845 7.500 7.520 64,577 -0.12(-1.57%)
Jun 25, 2018 8.500 8.540 7.521 7.640 63,006 -0.83(-9.80%)
Jun 22, 2018 8.260 8.500 8.180 8.470 250,618 +0.24(+2.92%)
Jun 21, 2018 8.260 8.440 8.185 8.230 83,928 -0.05(-0.60%)
Jun 20, 2018 8.230 8.310 8.105 8.280 25,764 +0.09(+1.10%)
Jun 19, 2018 8.230 8.230 7.820 8.190 44,284 -0.07(-0.85%)
Jun 18, 2018 8.350 8.460 8.140 8.260 89,086 -0.09(-1.08%)
Jun 15, 2018 8.470 8.080 8.350 70,112 -0.01(-0.12%)
Jun 14, 2018 8.160 8.400 8.100 8.360 54,586 +0.23(+2.83%)
Jun 13, 2018 8.060 8.220 7.950 8.130 81,717 +0.04(+0.49%)
Jun 12, 2018 7.990 8.360 7.950 8.090 45,203 +0.14(+1.76%)
Jun 11, 2018 7.850 8.000 7.850 7.950 56,599 +0.09(+1.15%)
Jun 08, 2018 8.410 8.410 7.800 7.860 45,317 -0.54(-6.43%)
Jun 07, 2018 8.300 8.470 8.010 8.400 57,308 +0.12(+1.45%)
Jun 06, 2018 8.300 8.470 8.210 8.280 63,537 +0.06(+0.73%)
Jun 05, 2018 7.800 8.400 7.510 8.220 215,363 +0.40(+5.12%)
Jun 04, 2018 8.090 8.250 7.600 7.820 47,667 -0.25(-3.10%)
Jun 01, 2018 8.500 8.500 8.010 8.070 89,664 -0.01(-0.12%)
May 31, 2018 7.950 8.240 7.950 8.080 79,454 +0.17(+2.15%)
May 30, 2018 8.150 8.230 7.900 7.910 75,427 -0.24(-2.94%)
May 29, 2018 7.840 8.500 7.700 8.150 187,572 +0.37(+4.76%)
May 25, 2018 7.780 7.780 7.780 0 +0.27(+3.60%)
May 24, 2018 7.800 7.880 7.320 7.510 41,915 -0.27(-3.47%)
May 23, 2018 7.500 7.865 7.440 7.780 36,381 +0.13(+1.70%)
May 22, 2018 7.620 7.790 7.520 7.650 27,738 -0.01(-0.13%)
May 21, 2018 7.630 7.770 7.470 7.660 19,807 +0.03(+0.39%)
May 18, 2018 7.820 7.940 7.570 7.630 24,344 -0.15(-1.93%)
May 17, 2018 7.410 7.825 7.370 7.780 79,786 +0.41(+5.56%)
May 16, 2018 6.950 7.400 6.665 7.370 87,511 +0.16(+2.22%)
May 15, 2018 7.580 7.730 7.050 7.210 126,513 -0.18(-2.44%)
May 14, 2018 7.430 7.930 7.320 7.390 78,732 +0.03(+0.41%)
May 11, 2018 7.350 7.700 7.290 7.360 76,947 +0.07(+0.96%)
May 10, 2018 7.060 7.310 6.580 7.290 38,135 +0.19(+2.68%)
May 09, 2018 7.250 7.250 6.980 7.100 29,340 -0.16(-2.20%)
May 08, 2018 7.315 7.315 6.880 7.260 47,924 +0.08(+1.11%)
May 07, 2018 7.140 7.420 7.020 7.180 56,295 +0.02(+0.28%)
May 04, 2018 7.090 7.290 7.090 7.160 53,704 +0.08(+1.13%)
May 03, 2018 7.090 7.140 6.870 7.080 41,021 +0.02(+0.28%)
May 02, 2018 6.920 7.250 6.420 7.060 69,657 +0.12(+1.73%)
May 01, 2018 6.880 7.000 6.510 6.940 65,541 +0.11(+1.61%)
Apr 30, 2018 7.140 7.290 6.790 6.830 74,703 -0.39(-5.40%)
Apr 27, 2018 7.010 7.350 6.880 7.220 29,871 +0.24(+3.44%)
Apr 26, 2018 6.830 7.080 6.790 6.980 53,846 +0.21(+3.10%)
Apr 25, 2018 6.590 6.970 6.420 6.770 55,043 +0.21(+3.20%)
Apr 24, 2018 6.500 6.690 6.360 6.560 86,123 +0.18(+2.82%)
Apr 23, 2018 6.350 6.680 6.250 6.380 161,932 +0.05(+0.79%)
Apr 20, 2018 6.300 6.440 6.230 6.330 44,719 +0.03(+0.48%)
Apr 19, 2018 6.310 6.420 6.190 6.300 52,735 +0.04(+0.64%)
Apr 18, 2018 6.400 6.480 6.210 6.260 109,371 -0.05(-0.79%)
Apr 17, 2018 6.330 6.540 6.230 6.310 110,298 +0.03(+0.48%)
Apr 16, 2018 6.500 6.590 6.210 6.280 39,338 -0.14(-2.18%)
Apr 13, 2018 6.180 6.590 6.150 6.420 47,261 +0.29(+4.73%)
Apr 12, 2018 6.380 6.657 6.060 6.130 54,353 -0.21(-3.31%)
Apr 11, 2018 6.370 6.500 6.260 6.340 77,468 +0.02(+0.32%)
Apr 10, 2018 6.600 6.700 6.270 6.320 148,796 -0.11(-1.71%)
Apr 09, 2018 6.767 6.935 6.340 6.430 91,892 -0.20(-3.02%)
Apr 06, 2018 6.999 7.000 6.490 6.630 81,725 -0.37(-5.29%)
Apr 05, 2018 7.300 7.300 6.920 7.000 24,029 -0.37(-5.02%)
Apr 04, 2018 7.340 7.600 7.340 7.370 51,467 +0.18(+2.50%)
Apr 03, 2018 7.430 7.665 7.170 7.190 43,588 -0.24(-3.23%)
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