Financial News

Ramaco Resources Inc (NQ: METC )

10.16 +0.28 (+2.83%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.676 3.837 3.569 3.774 42,314 +0.11(+2.92%)
Mar 30, 2021 3.649 3.703 3.560 3.667 22,149 -0.04(-0.96%)
Mar 29, 2021 3.756 3.979 3.703 3.703 50,059 -0.05(-1.43%)
Mar 26, 2021 3.872 3.979 3.712 3.756 82,488 -0.06(-1.64%)
Mar 25, 2021 3.828 3.881 3.579 3.819 92,842 -0.02(-0.46%)
Mar 24, 2021 3.828 4.015 3.828 3.837 51,764 +0.01(+0.23%)
Mar 23, 2021 4.122 4.130 3.721 3.828 125,825 -0.32(-7.74%)
Mar 22, 2021 4.086 4.194 4.024 4.149 62,741 +0.06(+1.53%)
Mar 19, 2021 4.104 4.140 4.042 4.086 55,590 -0.02(-0.43%)
Mar 18, 2021 4.051 4.176 4.015 4.104 118,758 +0.04(+0.88%)
Mar 17, 2021 4.149 4.167 4.024 4.069 49,947 -0.07(-1.72%)
Mar 16, 2021 4.238 4.283 4.078 4.140 52,351 -0.13(-3.13%)
Mar 15, 2021 4.292 4.292 4.140 4.274 60,650 +0.05(+1.27%)
Mar 12, 2021 4.354 4.461 4.167 4.220 55,253 -0.15(-3.47%)
Mar 11, 2021 4.113 4.461 4.113 4.372 138,088 +0.26(+6.29%)
Mar 10, 2021 4.095 4.265 4.015 4.113 75,081 +0.02(+0.44%)
Mar 09, 2021 4.345 4.354 4.015 4.095 119,978 -0.15(-3.57%)
Mar 08, 2021 3.792 4.363 3.792 4.247 160,643 +0.51(+13.60%)
Mar 05, 2021 3.676 3.810 3.489 3.739 165,201 +0.08(+2.20%)
Mar 04, 2021 3.926 3.944 3.569 3.658 278,771 -0.31(-7.87%)
Mar 03, 2021 4.149 4.265 3.970 3.970 89,230 -0.22(-5.32%)
Mar 02, 2021 4.256 4.302 4.149 4.194 21,922 -0.04(-1.05%)
Mar 01, 2021 4.185 4.346 4.033 4.238 128,320 +0.09(+2.15%)
Feb 26, 2021 4.345 4.345 4.015 4.149 82,712 -0.14(-3.33%)
Feb 25, 2021 4.747 4.747 4.238 4.292 240,060 -0.46(-9.59%)
Feb 24, 2021 4.684 4.774 4.381 4.747 252,060 +0.13(+2.90%)
Feb 23, 2021 4.729 4.747 4.283 4.613 259,955 +0.10(+2.17%)
Feb 22, 2021 4.461 4.684 4.283 4.515 357,835 +0.16(+3.69%)
Feb 19, 2021 3.846 4.550 3.846 4.354 554,220 +0.52(+13.49%)
Feb 18, 2021 3.970 4.060 3.667 3.837 257,374 -0.18(-4.44%)
Feb 17, 2021 3.837 4.211 3.837 4.015 248,677 +0.12(+2.97%)
Feb 16, 2021 3.524 4.059 3.480 3.899 575,638 +0.51(+15.00%)
Feb 12, 2021 3.346 3.489 3.275 3.391 173,943 +0.08(+2.43%)
Feb 11, 2021 2.998 3.346 2.989 3.310 168,239 +0.32(+10.75%)
Feb 10, 2021 3.167 3.212 2.944 2.989 118,264 -0.06(-2.05%)
Feb 09, 2021 3.239 3.373 3.051 3.051 151,705 -0.24(-7.32%)
Feb 08, 2021 2.864 3.408 2.811 3.292 301,241 +0.48(+17.14%)
Feb 05, 2021 2.828 2.900 2.788 2.811 52,900 -0.03(-0.94%)
Feb 04, 2021 2.811 2.846 2.748 2.837 38,918 +0.06(+2.25%)
Feb 03, 2021 2.784 2.882 2.770 2.775 53,058 -0.04(-1.27%)
Feb 02, 2021 2.677 2.846 2.677 2.811 97,828 +0.15(+5.70%)
Feb 01, 2021 2.641 2.739 2.641 2.659 59,359 +0.04(+1.36%)
Jan 29, 2021 2.659 2.757 2.623 2.623 46,287 -0.08(-2.97%)
Jan 28, 2021 2.730 2.766 2.632 2.704 52,408 -0.04(-1.30%)
Jan 27, 2021 2.739 2.784 2.650 2.739 86,769 -0.05(-1.92%)
Jan 26, 2021 2.659 2.837 2.632 2.793 193,210 +0.12(+4.68%)
Jan 25, 2021 2.704 2.757 2.463 2.668 208,494 -0.02(-0.66%)
Jan 22, 2021 2.793 2.808 2.632 2.686 178,762 -0.11(-3.83%)
Jan 21, 2021 3.043 3.104 2.739 2.793 109,216 -0.22(-7.40%)
Jan 20, 2021 2.900 3.096 2.891 3.016 189,061 +0.12(+4.32%)
Jan 19, 2021 2.837 2.935 2.766 2.891 96,517 +0.06(+2.21%)
Jan 15, 2021 2.819 2.882 2.730 2.828 78,453 -0.01(-0.31%)
Jan 14, 2021 2.828 2.855 2.775 2.837 79,648 +0.00(+0.00%)
Jan 13, 2021 2.846 2.855 2.819 2.837 105,120 -0.02(-0.62%)
Jan 12, 2021 2.828 2.927 2.819 2.855 84,353 -0.01(-0.31%)
Jan 11, 2021 2.837 2.900 2.819 2.864 54,283 +0.03(+0.94%)
Jan 08, 2021 2.811 2.944 2.793 2.837 110,059 +0.00(+0.00%)
Jan 07, 2021 2.837 3.007 2.748 2.837 148,158 +0.00(+0.00%)
Jan 06, 2021 2.668 2.909 2.668 2.837 294,645 +0.18(+6.71%)
Jan 05, 2021 2.650 2.748 2.623 2.659 119,013 +0.01(+0.34%)
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