Financial News

Ramaco Resources Inc (NQ: METC )

9.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.516 2.614 2.364 2.570 140,432 +0.22(+9.51%)
Feb 27, 2020 2.329 2.391 2.284 2.347 191,357 -0.03(-1.13%)
Feb 26, 2020 2.454 2.489 2.338 2.373 117,954 -0.07(-2.92%)
Feb 25, 2020 2.588 2.588 2.364 2.445 114,572 -0.09(-3.52%)
Feb 24, 2020 2.579 2.668 2.516 2.534 63,190 -0.07(-2.74%)
Feb 21, 2020 2.677 2.730 2.595 2.605 54,805 -0.07(-2.67%)
Feb 20, 2020 2.712 2.775 2.668 2.677 48,392 -0.04(-1.32%)
Feb 19, 2020 2.739 2.828 2.686 2.712 55,509 -0.02(-0.65%)
Feb 18, 2020 2.677 2.784 2.677 2.730 28,820 +0.04(+1.32%)
Feb 14, 2020 2.766 2.811 2.695 2.695 37,769 -0.10(-3.51%)
Feb 13, 2020 2.837 2.924 2.766 2.793 39,989 -0.05(-1.88%)
Feb 12, 2020 2.668 2.891 2.668 2.846 92,242 +0.23(+8.87%)
Feb 11, 2020 2.650 2.650 2.588 2.614 36,381 +0.02(+0.86%)
Feb 10, 2020 2.677 2.766 2.516 2.592 105,681 -0.13(-4.75%)
Feb 07, 2020 2.837 2.838 2.704 2.721 48,080 -0.09(-3.17%)
Feb 06, 2020 2.971 3.123 2.766 2.811 42,321 -0.14(-4.83%)
Feb 05, 2020 2.873 3.078 2.846 2.953 54,398 +0.08(+2.79%)
Feb 04, 2020 2.730 2.882 2.650 2.873 85,713 +0.16(+5.75%)
Feb 03, 2020 2.757 2.815 2.704 2.717 57,861 -0.02(-0.81%)
Jan 31, 2020 2.828 2.846 2.721 2.739 36,424 -0.11(-3.76%)
Jan 30, 2020 2.766 2.855 2.766 2.846 18,935 +0.04(+1.27%)
Jan 29, 2020 2.882 2.882 2.730 2.811 48,980 -0.07(-2.48%)
Jan 28, 2020 2.918 2.935 2.797 2.882 38,867 +0.00(+0.00%)
Jan 27, 2020 2.909 2.998 2.837 2.882 47,219 -0.06(-2.12%)
Jan 24, 2020 3.150 3.150 2.927 2.944 44,606 -0.22(-7.04%)
Jan 23, 2020 3.150 3.212 3.087 3.167 31,342 +0.00(+0.00%)
Jan 22, 2020 3.105 3.257 3.096 3.167 34,840 +0.06(+2.01%)
Jan 21, 2020 3.239 3.239 2.909 3.105 67,054 -0.14(-4.40%)
Jan 17, 2020 3.355 3.355 3.096 3.248 35,640 -0.11(-3.19%)
Jan 16, 2020 3.355 3.417 3.301 3.355 31,160 +0.04(+1.08%)
Jan 15, 2020 3.373 3.417 3.283 3.319 47,535 +0.03(+0.81%)
Jan 14, 2020 3.105 3.319 3.078 3.292 38,906 +0.17(+5.43%)
Jan 13, 2020 3.051 3.132 3.051 3.123 17,694 +0.07(+2.34%)
Jan 10, 2020 3.043 3.150 2.980 3.051 33,623 -0.04(-1.44%)
Jan 09, 2020 3.230 3.239 3.078 3.096 24,055 -0.12(-3.88%)
Jan 08, 2020 3.283 3.373 3.212 3.221 65,099 -0.03(-0.82%)
Jan 07, 2020 3.212 3.292 3.203 3.248 23,378 +0.03(+0.83%)
Jan 06, 2020 3.159 3.292 3.096 3.221 48,705 +0.04(+1.40%)
Jan 03, 2020 3.364 3.364 3.051 3.176 75,427 -0.18(-5.32%)
Jan 02, 2020 3.212 3.417 3.167 3.355 61,813 +0.16(+5.03%)
Dec 31, 2019 3.078 3.212 2.962 3.194 93,360 +0.10(+3.32%)
Dec 30, 2019 3.069 3.230 3.016 3.092 129,541 +0.01(+0.43%)
Dec 27, 2019 3.051 3.114 2.989 3.078 50,322 +0.03(+0.88%)
Dec 26, 2019 3.016 3.096 2.900 3.051 78,647 +0.08(+2.70%)
Dec 24, 2019 2.819 3.016 2.819 2.971 52,676 +0.12(+4.06%)
Dec 23, 2019 2.802 2.873 2.802 2.855 32,693 +0.05(+1.91%)
Dec 20, 2019 2.909 2.953 2.784 2.802 162,511 -0.04(-1.57%)
Dec 19, 2019 2.882 2.882 2.784 2.846 63,092 +0.01(+0.31%)
Dec 18, 2019 2.784 2.980 2.748 2.837 53,770 +0.07(+2.58%)
Dec 17, 2019 2.864 2.931 2.748 2.766 92,807 -0.14(-4.91%)
Dec 16, 2019 3.051 3.123 2.891 2.909 55,355 -0.15(-4.96%)
Dec 13, 2019 3.123 3.176 3.034 3.060 28,915 -0.10(-3.11%)
Dec 12, 2019 3.123 3.230 3.051 3.159 63,658 +0.04(+1.43%)
Dec 11, 2019 3.087 3.203 3.060 3.114 28,127 +0.00(+0.00%)
Dec 10, 2019 3.132 3.185 3.069 3.114 23,291 -0.10(-3.06%)
Dec 09, 2019 3.221 3.266 3.176 3.212 23,420 -0.01(-0.28%)
Dec 06, 2019 3.078 3.328 3.077 3.221 97,731 +0.21(+6.80%)
Dec 05, 2019 2.998 3.123 2.980 3.016 21,526 +0.06(+2.11%)
Dec 04, 2019 2.944 3.078 2.828 2.953 52,701 +0.06(+2.16%)
Dec 03, 2019 2.855 2.953 2.828 2.891 41,374 -0.02(-0.61%)
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