Financial News

Ramaco Resources Inc (NQ: METC )

10.05 +0.17 (+1.72%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.883 1.927 1.856 1.909 80,640 +0.03(+1.42%)
Jun 29, 2020 1.883 1.918 1.838 1.883 151,194 +0.01(+0.48%)
Jun 26, 2020 1.856 1.900 1.740 1.874 1,177,480 +0.03(+1.45%)
Jun 25, 2020 1.829 1.927 1.784 1.847 335,200 -0.04(-1.90%)
Jun 24, 2020 1.918 1.918 1.802 1.883 217,837 -0.04(-2.31%)
Jun 23, 2020 1.981 1.999 1.918 1.927 98,406 -0.02(-0.92%)
Jun 22, 2020 1.990 2.016 1.927 1.945 128,857 -0.02(-0.91%)
Jun 19, 2020 2.043 2.061 1.945 1.963 117,568 -0.03(-1.34%)
Jun 18, 2020 2.008 2.043 1.945 1.990 108,385 -0.03(-1.33%)
Jun 17, 2020 2.141 2.141 2.008 2.016 107,691 -0.12(-5.83%)
Jun 16, 2020 2.222 2.347 2.115 2.141 167,769 -0.03(-1.23%)
Jun 15, 2020 2.052 2.195 1.936 2.168 164,479 +0.01(+0.41%)
Jun 12, 2020 2.141 2.205 1.918 2.159 226,731 +0.07(+3.42%)
Jun 11, 2020 2.320 2.364 2.052 2.088 277,104 -0.30(-12.69%)
Jun 10, 2020 2.561 2.570 2.382 2.391 140,691 -0.16(-6.29%)
Jun 09, 2020 2.588 2.596 2.463 2.552 94,684 -0.06(-2.39%)
Jun 08, 2020 2.605 2.757 2.516 2.614 248,788 +0.06(+2.45%)
Jun 05, 2020 2.445 2.632 2.391 2.552 201,850 +0.17(+7.12%)
Jun 04, 2020 2.454 2.498 2.338 2.382 94,596 -0.04(-1.84%)
Jun 03, 2020 2.427 2.614 2.391 2.427 112,819 +0.02(+0.74%)
Jun 02, 2020 2.605 2.605 2.365 2.409 115,169 -0.08(-3.23%)
Jun 01, 2020 2.463 2.721 2.449 2.489 120,421 +0.07(+2.95%)
May 29, 2020 2.677 2.690 2.293 2.418 166,097 -0.20(-7.51%)
May 28, 2020 2.900 2.998 2.543 2.614 330,375 -0.08(-2.98%)
May 27, 2020 2.891 3.025 2.632 2.695 530,694 +0.36(+15.27%)
May 26, 2020 2.248 2.382 2.204 2.338 155,801 +0.12(+5.22%)
May 22, 2020 2.097 2.223 2.074 2.222 48,305 +0.12(+5.96%)
May 21, 2020 2.240 2.240 2.052 2.097 52,037 -0.12(-5.62%)
May 20, 2020 2.070 2.286 2.034 2.222 90,327 +0.14(+6.87%)
May 19, 2020 2.097 2.311 1.874 2.079 149,367 -0.03(-1.27%)
May 18, 2020 1.829 2.115 1.811 2.106 217,058 +0.27(+14.56%)
May 15, 2020 1.802 1.838 1.784 1.838 93,472 +0.08(+4.57%)
May 14, 2020 1.695 1.847 1.695 1.758 88,094 +0.01(+0.51%)
May 13, 2020 1.731 1.811 1.561 1.749 141,741 -0.08(-4.39%)
May 12, 2020 1.945 1.945 1.829 1.829 106,857 -0.09(-4.65%)
May 11, 2020 1.972 1.972 1.811 1.918 207,316 +0.09(+4.88%)
May 08, 2020 1.892 1.954 1.793 1.829 144,355 -0.02(-0.97%)
May 07, 2020 1.811 1.999 1.811 1.847 76,955 +0.01(+0.49%)
May 06, 2020 2.016 2.025 1.784 1.838 82,234 -0.18(-8.85%)
May 05, 2020 2.150 2.248 2.016 2.016 75,894 -0.04(-2.16%)
May 04, 2020 2.061 2.088 2.025 2.061 23,365 +0.01(+0.43%)
May 01, 2020 2.106 2.159 2.016 2.052 43,037 -0.05(-2.54%)
Apr 30, 2020 2.106 2.213 2.052 2.106 85,723 +0.00(+0.00%)
Apr 29, 2020 2.240 2.498 2.052 2.106 182,489 -0.11(-4.84%)
Apr 28, 2020 2.132 2.266 2.097 2.213 51,372 +0.12(+5.53%)
Apr 27, 2020 2.106 2.115 2.016 2.097 136,890 +0.03(+1.29%)
Apr 24, 2020 2.255 2.255 2.043 2.070 88,764 -0.12(-5.31%)
Apr 23, 2020 2.463 2.475 2.168 2.186 80,416 -0.29(-11.55%)
Apr 22, 2020 2.436 2.534 2.347 2.472 48,504 +0.05(+2.21%)
Apr 21, 2020 2.409 2.463 2.382 2.418 23,588 -0.05(-2.17%)
Apr 20, 2020 2.454 2.605 2.427 2.472 21,416 -0.08(-3.15%)
Apr 17, 2020 2.552 2.668 2.454 2.552 114,094 +0.03(+1.06%)
Apr 16, 2020 2.534 2.543 2.364 2.525 47,554 +0.04(+1.43%)
Apr 15, 2020 2.364 2.543 2.284 2.489 67,585 +0.04(+1.45%)
Apr 14, 2020 2.534 2.641 2.391 2.454 83,462 -0.02(-0.72%)
Apr 13, 2020 2.534 2.588 2.445 2.472 59,719 -0.09(-3.48%)
Apr 09, 2020 2.543 2.641 2.364 2.561 86,523 +0.08(+3.24%)
Apr 08, 2020 2.454 2.530 2.275 2.480 46,208 +0.07(+2.96%)
Apr 07, 2020 2.240 2.409 2.217 2.409 63,491 +0.21(+9.76%)
Apr 06, 2020 2.097 2.240 2.043 2.195 36,298 +0.12(+6.03%)
Apr 03, 2020 2.177 2.177 1.887 2.070 82,600 -0.12(-5.31%)
Apr 02, 2020 1.954 2.186 1.909 2.186 56,898 +0.22(+11.36%)
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