Financial News

Ramaco Resources Inc (NQ: METC )

12.47 USD +1.01 (+8.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.130 5.130 4.810 4.870 95,658 -0.30(-5.80%)
Jul 30, 2019 5.060 5.340 5.030 5.170 202,317 +0.09(+1.77%)
Jul 29, 2019 5.080 5.130 5.030 5.080 21,301 +0.00(+0.00%)
Jul 26, 2019 5.200 5.220 5.040 5.080 43,700 -0.10(-1.93%)
Jul 25, 2019 5.240 5.270 5.140 5.180 92,656 -0.03(-0.58%)
Jul 24, 2019 5.203 5.270 5.165 5.210 56,568 -0.04(-0.76%)
Jul 23, 2019 5.230 5.250 5.190 5.250 13,640 +0.06(+1.16%)
Jul 22, 2019 5.180 5.242 5.134 5.190 78,918 +0.05(+0.97%)
Jul 19, 2019 4.950 5.190 4.930 5.140 72,600 +0.25(+5.11%)
Jul 18, 2019 5.090 5.120 4.840 4.890 97,197 -0.20(-3.93%)
Jul 17, 2019 5.300 5.300 5.010 5.090 119,105 -0.15(-2.86%)
Jul 16, 2019 5.350 5.350 5.175 5.240 61,199 -0.06(-1.13%)
Jul 15, 2019 5.300 5.350 5.190 5.300 56,858 +0.02(+0.38%)
Jul 12, 2019 5.340 5.340 5.225 5.280 69,400 -0.01(-0.19%)
Jul 11, 2019 5.310 5.340 5.250 5.290 52,995 -0.02(-0.38%)
Jul 10, 2019 5.370 5.560 5.250 5.310 33,647 -0.02(-0.38%)
Jul 09, 2019 5.260 5.360 5.260 5.330 33,710 -0.04(-0.65%)
Jul 08, 2019 5.310 5.380 5.300 5.365 22,213 +0.04(+0.66%)
Jul 05, 2019 5.200 5.400 5.200 5.330 20,800 +0.08(+1.52%)
Jul 03, 2019 5.180 5.250 5.146 5.250 4,700 +0.01(+0.19%)
Jul 02, 2019 5.320 5.320 5.090 5.240 26,478 -0.14(-2.60%)
Jul 01, 2019 5.370 5.490 5.120 5.380 67,481 +0.06(+1.13%)
Jun 28, 2019 5.280 5.500 5.177 5.320 446,600 +0.10(+1.92%)
Jun 27, 2019 5.020 5.270 5.020 5.220 28,594 +0.18(+3.57%)
Jun 26, 2019 4.920 5.160 4.810 5.040 56,189 +0.14(+2.86%)
Jun 25, 2019 5.140 5.200 4.890 4.900 46,090 -0.32(-6.13%)
Jun 24, 2019 5.310 5.430 5.120 5.220 25,337 -0.12(-2.25%)
Jun 21, 2019 5.110 5.370 5.110 5.340 30,500 +0.19(+3.69%)
Jun 20, 2019 5.410 5.470 5.100 5.150 72,488 -0.28(-5.16%)
Jun 19, 2019 5.480 5.535 5.400 5.430 67,781 -0.01(-0.18%)
Jun 18, 2019 5.130 5.500 5.130 5.440 63,136 +0.29(+5.63%)
Jun 17, 2019 5.000 5.235 4.990 5.150 88,395 +0.11(+2.18%)
Jun 14, 2019 5.370 5.460 5.000 5.040 79,800 -0.37(-6.84%)
Jun 13, 2019 5.380 5.460 5.250 5.410 46,390 +0.06(+1.12%)
Jun 12, 2019 5.490 5.500 5.340 5.350 67,509 -0.14(-2.55%)
Jun 11, 2019 5.850 5.855 5.410 5.490 60,000 -0.36(-6.15%)
Jun 10, 2019 5.740 5.910 5.740 5.850 36,486 +0.06(+1.04%)
Jun 07, 2019 5.580 5.860 5.580 5.790 46,000 +0.18(+3.21%)
Jun 06, 2019 5.650 5.650 5.510 5.610 16,157 -0.02(-0.36%)
Jun 05, 2019 5.617 5.720 5.415 5.630 50,046 +0.03(+0.54%)
Jun 04, 2019 5.550 5.690 5.470 5.600 45,592 +0.14(+2.56%)
Jun 03, 2019 5.600 5.600 5.300 5.460 85,685 -0.17(-3.02%)
May 31, 2019 5.660 5.796 5.570 5.630 87,000 +0.01(+0.18%)
May 30, 2019 5.950 5.950 5.565 5.620 176,301 -0.64(-10.22%)
May 29, 2019 6.250 6.300 6.075 6.260 32,495 +0.01(+0.16%)
May 28, 2019 6.220 6.300 6.150 6.250 21,966 +0.05(+0.81%)
May 24, 2019 6.220 6.300 6.075 6.200 47,500 -0.01(-0.16%)
May 23, 2019 6.400 6.400 5.900 6.210 35,881 -0.26(-4.02%)
May 22, 2019 6.940 6.950 6.430 6.470 29,288 -0.30(-4.43%)
May 21, 2019 6.520 6.780 6.474 6.770 50,739 +0.36(+5.62%)
May 20, 2019 6.250 6.430 6.100 6.410 53,235 +0.13(+2.07%)
May 17, 2019 6.540 6.740 6.250 6.280 70,000 -0.33(-4.99%)
May 16, 2019 6.620 6.760 6.460 6.610 34,140 +0.06(+0.92%)
May 15, 2019 6.500 6.580 6.420 6.550 30,935 +0.05(+0.77%)
May 14, 2019 6.260 6.560 6.260 6.500 38,961 +0.24(+3.83%)
May 13, 2019 6.550 6.640 6.250 6.260 95,533 -0.33(-5.01%)
May 10, 2019 6.720 6.933 6.510 6.590 30,500 -0.12(-1.79%)
May 09, 2019 6.600 6.740 6.570 6.710 40,903 +0.07(+1.05%)
May 08, 2019 6.800 7.080 6.561 6.640 170,380 -0.44(-6.21%)
May 07, 2019 6.930 7.120 6.750 7.080 79,106 +0.14(+2.02%)
May 06, 2019 7.220 7.220 6.810 6.940 39,005 -0.07(-1.00%)
May 03, 2019 6.820 7.150 6.790 7.010 69,100 +0.39(+5.89%)
May 02, 2019 6.500 6.787 6.500 6.620 41,019 +0.10(+1.53%)
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