Financial News

Ramaco Resources Inc (NQ: METC )

16.84 +0.29 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.674 4.674 4.382 4.437 104,989 -0.27(-5.80%)
Jul 30, 2019 4.610 4.865 4.583 4.710 222,053 +0.08(+1.77%)
Jul 29, 2019 4.628 4.674 4.583 4.628 23,378 +0.00(+0.00%)
Jul 26, 2019 4.738 4.756 4.592 4.628 47,962 -0.09(-1.93%)
Jul 25, 2019 4.774 4.802 4.683 4.720 101,694 -0.03(-0.58%)
Jul 24, 2019 4.741 4.802 4.706 4.747 62,086 -0.04(-0.76%)
Jul 23, 2019 4.765 4.783 4.729 4.783 14,970 +0.05(+1.16%)
Jul 22, 2019 4.720 4.776 4.678 4.729 86,616 +0.05(+0.97%)
Jul 19, 2019 4.510 4.729 4.492 4.683 79,682 +0.23(+5.11%)
Jul 18, 2019 4.638 4.665 4.410 4.455 106,678 -0.18(-3.93%)
Jul 17, 2019 4.829 4.829 4.565 4.638 130,723 -0.14(-2.86%)
Jul 16, 2019 4.874 4.874 4.715 4.774 67,169 -0.05(-1.13%)
Jul 15, 2019 4.829 4.874 4.729 4.829 62,404 +0.02(+0.38%)
Jul 12, 2019 4.865 4.865 4.761 4.811 76,170 -0.01(-0.19%)
Jul 11, 2019 4.838 4.865 4.783 4.820 58,164 -0.02(-0.38%)
Jul 10, 2019 4.893 5.066 4.783 4.838 36,929 -0.02(-0.38%)
Jul 09, 2019 4.792 4.884 4.792 4.856 36,998 -0.03(-0.65%)
Jul 08, 2019 4.838 4.902 4.829 4.888 24,379 +0.03(+0.66%)
Jul 05, 2019 4.738 4.920 4.738 4.856 22,829 +0.07(+1.52%)
Jul 03, 2019 4.720 4.783 4.688 4.783 5,158 +0.01(+0.19%)
Jul 02, 2019 4.847 4.847 4.638 4.774 29,060 -0.13(-2.60%)
Jul 01, 2019 4.893 5.002 4.665 4.902 74,063 +0.05(+1.13%)
Jun 28, 2019 4.811 5.011 4.717 4.847 490,166 +0.09(+1.92%)
Jun 27, 2019 4.574 4.802 4.574 4.756 31,383 +0.16(+3.57%)
Jun 26, 2019 4.483 4.701 4.382 4.592 61,670 +0.13(+2.86%)
Jun 25, 2019 4.683 4.738 4.455 4.464 50,586 -0.29(-6.13%)
Jun 24, 2019 4.838 4.947 4.665 4.756 27,808 -0.11(-2.25%)
Jun 21, 2019 4.656 4.893 4.656 4.865 33,475 +0.17(+3.69%)
Jun 20, 2019 4.929 4.984 4.647 4.692 79,559 -0.26(-5.16%)
Jun 19, 2019 4.993 5.043 4.920 4.947 74,393 -0.01(-0.18%)
Jun 18, 2019 4.674 5.011 4.674 4.956 69,294 +0.26(+5.63%)
Jun 17, 2019 4.556 4.770 4.546 4.692 97,017 +0.10(+2.18%)
Jun 14, 2019 4.893 4.975 4.556 4.592 87,584 -0.34(-6.84%)
Jun 13, 2019 4.902 4.975 4.783 4.929 50,915 +0.05(+1.12%)
Jun 12, 2019 5.002 5.011 4.865 4.874 74,094 -0.13(-2.55%)
Jun 11, 2019 5.330 5.335 4.929 5.002 65,853 -0.33(-6.15%)
Jun 10, 2019 5.230 5.385 5.230 5.330 40,045 +0.05(+1.04%)
Jun 07, 2019 5.084 5.339 5.084 5.275 50,487 +0.16(+3.21%)
Jun 06, 2019 5.148 5.148 5.020 5.111 17,733 -0.02(-0.36%)
Jun 05, 2019 5.118 5.212 4.934 5.130 54,928 +0.03(+0.54%)
Jun 04, 2019 5.057 5.184 4.984 5.102 50,039 +0.13(+2.56%)
Jun 03, 2019 5.102 5.102 4.829 4.975 94,043 -0.15(-3.02%)
May 31, 2019 5.157 5.280 5.075 5.130 95,486 +0.01(+0.18%)
May 30, 2019 5.421 5.421 5.070 5.120 193,499 -0.58(-10.22%)
May 29, 2019 5.694 5.740 5.535 5.704 35,664 +0.01(+0.16%)
May 28, 2019 5.667 5.740 5.603 5.694 24,108 +0.05(+0.81%)
May 24, 2019 5.667 5.740 5.535 5.649 52,133 -0.01(-0.16%)
May 23, 2019 5.831 5.831 5.376 5.658 39,381 -0.24(-4.02%)
May 22, 2019 6.323 6.332 5.859 5.895 32,145 -0.27(-4.43%)
May 21, 2019 5.941 6.177 5.898 6.168 55,688 +0.33(+5.62%)
May 20, 2019 5.694 5.859 5.558 5.840 58,428 +0.12(+2.07%)
May 17, 2019 5.959 6.141 5.694 5.722 76,828 -0.30(-4.99%)
May 16, 2019 6.032 6.159 5.886 6.022 37,470 +0.05(+0.92%)
May 15, 2019 5.922 5.995 5.849 5.968 33,952 +0.05(+0.77%)
May 14, 2019 5.704 5.977 5.704 5.922 42,761 +0.22(+3.83%)
May 13, 2019 5.968 6.050 5.694 5.704 104,852 -0.30(-5.01%)
May 10, 2019 6.123 6.317 5.931 6.004 33,475 -0.11(-1.79%)
May 09, 2019 6.013 6.141 5.986 6.114 44,893 +0.06(+1.05%)
May 08, 2019 6.196 6.451 5.978 6.050 187,000 -0.40(-6.21%)
May 07, 2019 6.314 6.487 6.150 6.451 86,822 +0.13(+2.02%)
May 06, 2019 6.578 6.578 6.205 6.323 42,809 -0.06(-1.00%)
May 03, 2019 6.214 6.515 6.186 6.387 75,840 +0.36(+5.89%)
May 02, 2019 5.922 6.184 5.922 6.032 45,020 +0.09(+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