Financial News

Ramaco Resources Inc (NQ: METC )

16.86 +0.31 (+1.87%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.656 4.656 4.366 4.420 105,395 -0.27(-5.80%)
Jul 30, 2019 4.593 4.847 4.565 4.692 222,911 +0.08(+1.77%)
Jul 29, 2019 4.611 4.656 4.565 4.611 23,469 +0.00(+0.00%)
Jul 26, 2019 4.720 4.738 4.574 4.611 48,148 -0.09(-1.93%)
Jul 25, 2019 4.756 4.783 4.665 4.701 102,087 -0.03(-0.58%)
Jul 24, 2019 4.723 4.783 4.688 4.729 62,326 -0.04(-0.76%)
Jul 23, 2019 4.747 4.765 4.710 4.765 15,028 +0.05(+1.16%)
Jul 22, 2019 4.701 4.758 4.660 4.710 86,951 +0.05(+0.97%)
Jul 19, 2019 4.493 4.710 4.475 4.665 79,990 +0.23(+5.11%)
Jul 18, 2019 4.620 4.647 4.393 4.438 107,091 -0.18(-3.93%)
Jul 17, 2019 4.810 4.810 4.547 4.620 131,229 -0.14(-2.86%)
Jul 16, 2019 4.856 4.856 4.697 4.756 67,428 -0.05(-1.13%)
Jul 15, 2019 4.810 4.856 4.710 4.810 62,645 +0.02(+0.38%)
Jul 12, 2019 4.847 4.847 4.742 4.792 76,464 -0.01(-0.19%)
Jul 11, 2019 4.819 4.847 4.765 4.801 58,389 -0.02(-0.38%)
Jul 10, 2019 4.874 5.046 4.765 4.819 37,072 -0.02(-0.38%)
Jul 09, 2019 4.774 4.865 4.774 4.838 37,141 -0.03(-0.65%)
Jul 08, 2019 4.819 4.883 4.810 4.869 24,474 +0.03(+0.66%)
Jul 05, 2019 4.720 4.901 4.720 4.838 22,917 +0.07(+1.52%)
Jul 03, 2019 4.701 4.765 4.670 4.765 5,178 +0.01(+0.19%)
Jul 02, 2019 4.828 4.828 4.620 4.756 29,173 -0.13(-2.60%)
Jul 01, 2019 4.874 4.983 4.647 4.883 74,350 +0.05(+1.13%)
Jun 28, 2019 4.792 4.992 4.699 4.828 492,060 +0.09(+1.92%)
Jun 27, 2019 4.556 4.783 4.556 4.738 31,504 +0.16(+3.57%)
Jun 26, 2019 4.465 4.683 4.366 4.574 61,908 +0.13(+2.86%)
Jun 25, 2019 4.665 4.720 4.438 4.447 50,781 -0.29(-6.13%)
Jun 24, 2019 4.819 4.928 4.647 4.738 27,916 -0.11(-2.25%)
Jun 21, 2019 4.638 4.874 4.638 4.847 33,604 +0.17(+3.69%)
Jun 20, 2019 4.910 4.965 4.629 4.674 79,866 -0.25(-5.16%)
Jun 19, 2019 4.974 5.024 4.901 4.928 74,680 -0.01(-0.18%)
Jun 18, 2019 4.656 4.992 4.656 4.937 69,562 +0.26(+5.63%)
Jun 17, 2019 4.538 4.751 4.529 4.674 97,393 +0.10(+2.18%)
Jun 14, 2019 4.874 4.956 4.538 4.574 87,923 -0.34(-6.84%)
Jun 13, 2019 4.883 4.956 4.765 4.910 51,112 +0.05(+1.12%)
Jun 12, 2019 4.983 4.992 4.847 4.856 74,380 -0.13(-2.55%)
Jun 11, 2019 5.310 5.314 4.910 4.983 66,107 -0.33(-6.15%)
Jun 10, 2019 5.210 5.364 5.210 5.310 40,200 +0.05(+1.04%)
Jun 07, 2019 5.064 5.319 5.064 5.255 50,682 +0.16(+3.21%)
Jun 06, 2019 5.128 5.128 5.001 5.092 17,801 -0.02(-0.36%)
Jun 05, 2019 5.098 5.192 4.915 5.110 55,140 +0.03(+0.54%)
Jun 04, 2019 5.037 5.164 4.965 5.083 50,232 +0.13(+2.56%)
Jun 03, 2019 5.083 5.083 4.810 4.956 94,407 -0.15(-3.02%)
May 31, 2019 5.137 5.260 5.055 5.110 95,856 +0.01(+0.18%)
May 30, 2019 5.400 5.400 5.051 5.101 194,247 -0.58(-10.22%)
May 29, 2019 5.673 5.718 5.514 5.682 35,802 +0.01(+0.16%)
May 28, 2019 5.645 5.718 5.582 5.673 24,201 +0.05(+0.81%)
May 24, 2019 5.645 5.718 5.514 5.627 52,335 -0.01(-0.16%)
May 23, 2019 5.809 5.809 5.355 5.636 39,533 -0.24(-4.02%)
May 22, 2019 6.299 6.308 5.836 5.872 32,269 -0.27(-4.43%)
May 21, 2019 5.918 6.154 5.876 6.145 55,903 +0.33(+5.62%)
May 20, 2019 5.673 5.836 5.536 5.818 58,653 +0.12(+2.07%)
May 17, 2019 5.936 6.117 5.673 5.700 77,125 -0.30(-4.99%)
May 16, 2019 6.008 6.135 5.863 5.999 37,615 +0.05(+0.92%)
May 15, 2019 5.899 5.972 5.827 5.945 34,083 +0.05(+0.77%)
May 14, 2019 5.682 5.954 5.682 5.899 42,926 +0.22(+3.83%)
May 13, 2019 5.945 6.027 5.673 5.682 105,257 -0.30(-5.01%)
May 10, 2019 6.099 6.293 5.909 5.981 33,604 -0.11(-1.79%)
May 09, 2019 5.990 6.117 5.963 6.090 45,066 +0.06(+1.05%)
May 08, 2019 6.172 6.426 5.955 6.027 187,723 -0.40(-6.21%)
May 07, 2019 6.290 6.462 6.126 6.426 87,158 +0.13(+2.02%)
May 06, 2019 6.553 6.553 6.181 6.299 42,975 -0.06(-1.00%)
May 03, 2019 6.190 6.489 6.163 6.362 76,133 +0.35(+5.89%)
May 02, 2019 5.899 6.160 5.899 6.008 45,194 +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