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 (%)
Jun 28, 2019 4.693 4.888 4.601 4.728 502,470 +0.09(+1.92%)
Jun 27, 2019 4.462 4.684 4.462 4.640 32,171 +0.16(+3.57%)
Jun 26, 2019 4.373 4.586 4.275 4.480 63,218 +0.12(+2.86%)
Jun 25, 2019 4.568 4.622 4.346 4.355 51,855 -0.28(-6.13%)
Jun 24, 2019 4.720 4.826 4.551 4.640 28,506 -0.11(-2.25%)
Jun 21, 2019 4.542 4.773 4.542 4.746 34,315 +0.17(+3.69%)
Jun 20, 2019 4.808 4.862 4.533 4.577 81,556 -0.25(-5.16%)
Jun 19, 2019 4.871 4.920 4.800 4.826 76,260 -0.01(-0.18%)
Jun 18, 2019 4.560 4.888 4.560 4.835 71,034 +0.26(+5.63%)
Jun 17, 2019 4.444 4.653 4.435 4.577 99,453 +0.10(+2.18%)
Jun 14, 2019 4.773 4.853 4.444 4.480 89,783 -0.33(-6.84%)
Jun 13, 2019 4.782 4.853 4.666 4.808 52,193 +0.05(+1.12%)
Jun 12, 2019 4.880 4.888 4.746 4.755 75,954 -0.12(-2.55%)
Jun 11, 2019 5.200 5.204 4.808 4.880 67,506 -0.32(-6.15%)
Jun 10, 2019 5.102 5.253 5.102 5.200 41,050 +0.05(+1.04%)
Jun 07, 2019 4.960 5.208 4.960 5.146 51,754 +0.16(+3.21%)
Jun 06, 2019 5.022 5.022 4.897 4.986 18,178 -0.02(-0.36%)
Jun 05, 2019 4.992 5.084 4.813 5.004 56,306 +0.03(+0.54%)
Jun 04, 2019 4.933 5.057 4.862 4.977 51,295 +0.12(+2.56%)
Jun 03, 2019 4.977 4.977 4.711 4.853 96,404 -0.15(-3.02%)
May 31, 2019 5.031 5.151 4.951 5.004 97,883 +0.01(+0.18%)
May 30, 2019 5.288 5.288 4.946 4.995 198,356 -0.57(-10.22%)
May 29, 2019 5.555 5.599 5.400 5.564 36,560 +0.01(+0.16%)
May 28, 2019 5.528 5.599 5.466 5.555 24,713 +0.04(+0.81%)
May 24, 2019 5.528 5.599 5.400 5.511 53,442 -0.01(-0.16%)
May 23, 2019 5.688 5.688 5.244 5.519 40,369 -0.23(-4.02%)
May 22, 2019 6.168 6.177 5.715 5.751 32,951 -0.27(-4.43%)
May 21, 2019 5.795 6.026 5.754 6.017 57,086 +0.32(+5.62%)
May 20, 2019 5.555 5.715 5.422 5.697 59,894 +0.12(+2.07%)
May 17, 2019 5.813 5.991 5.555 5.582 78,757 -0.29(-4.99%)
May 16, 2019 5.884 6.008 5.742 5.875 38,410 +0.05(+0.92%)
May 15, 2019 5.777 5.848 5.706 5.822 34,805 +0.04(+0.77%)
May 14, 2019 5.564 5.831 5.564 5.777 43,835 +0.21(+3.83%)
May 13, 2019 5.822 5.902 5.555 5.564 107,484 -0.29(-5.01%)
May 10, 2019 5.973 6.162 5.786 5.857 34,315 -0.11(-1.79%)
May 09, 2019 5.866 5.991 5.839 5.964 46,020 +0.06(+1.05%)
May 08, 2019 6.044 6.293 5.832 5.902 191,694 -0.39(-6.21%)
May 07, 2019 6.159 6.328 5.999 6.293 89,002 +0.12(+2.02%)
May 06, 2019 6.417 6.417 6.053 6.168 43,884 -0.06(-1.00%)
May 03, 2019 6.062 6.355 6.035 6.231 77,744 +0.35(+5.89%)
May 02, 2019 5.777 6.033 5.777 5.884 46,150 +0.09(+1.53%)
May 01, 2019 5.973 6.035 5.777 5.795 93,434 -0.18(-2.98%)
Apr 30, 2019 5.786 6.075 5.777 5.973 242,621 +0.49(+8.91%)
Apr 29, 2019 5.333 5.484 5.280 5.484 73,259 +0.17(+3.18%)
Apr 26, 2019 5.200 5.413 5.146 5.315 83,145 +0.12(+2.22%)
Apr 25, 2019 5.191 5.226 5.084 5.200 19,807 -0.02(-0.34%)
Apr 24, 2019 5.191 5.226 5.059 5.217 26,543 -0.01(-0.17%)
Apr 23, 2019 5.137 5.306 5.137 5.226 28,634 +0.07(+1.38%)
Apr 22, 2019 5.084 5.191 5.057 5.155 19,532 +0.07(+1.40%)
Apr 18, 2019 5.066 5.173 5.013 5.084 18,789 +0.03(+0.53%)
Apr 17, 2019 4.995 5.156 4.995 5.057 38,198 +0.12(+2.34%)
Apr 16, 2019 5.075 5.120 4.933 4.942 36,277 -0.18(-3.47%)
Apr 15, 2019 5.146 5.155 5.057 5.120 34,380 +0.03(+0.52%)
Apr 12, 2019 5.022 5.128 4.968 5.093 62,668 +0.12(+2.32%)
Apr 11, 2019 5.128 5.193 4.960 4.977 47,379 -0.17(-3.28%)
Apr 10, 2019 5.173 5.271 5.097 5.146 50,495 -0.04(-0.69%)
Apr 09, 2019 5.591 5.626 5.164 5.182 146,019 -0.39(-7.02%)
Apr 08, 2019 5.715 5.822 5.564 5.573 135,935 -0.23(-3.98%)
Apr 05, 2019 5.564 5.839 5.546 5.804 154,476 +0.27(+4.82%)
Apr 04, 2019 5.422 5.591 5.413 5.537 135,128 +0.12(+2.13%)
Apr 03, 2019 5.297 5.493 5.111 5.422 121,979 +0.18(+3.39%)
Apr 02, 2019 5.342 5.342 5.075 5.244 113,801 -0.06(-1.17%)
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