Financial News

Ramaco Resources Inc (NQ: METC )

16.84 +0.29 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.881 8.191 7.745 8.191 132,005 +0.22(+2.74%)
Aug 30, 2021 8.382 8.382 7.872 7.972 199,937 -0.32(-3.85%)
Aug 27, 2021 7.763 8.419 7.690 8.291 161,187 +0.58(+7.57%)
Aug 26, 2021 8.291 8.309 7.603 7.708 171,742 -0.51(-6.21%)
Aug 25, 2021 7.881 8.246 7.808 8.218 213,209 +0.36(+4.64%)
Aug 24, 2021 7.799 8.027 7.635 7.854 89,823 +0.10(+1.29%)
Aug 23, 2021 7.626 7.843 7.499 7.754 278,656 +0.27(+3.65%)
Aug 20, 2021 6.906 7.508 6.906 7.480 244,794 +0.57(+8.31%)
Aug 19, 2021 7.644 7.644 6.861 6.906 368,354 -1.16(-14.35%)
Aug 18, 2021 8.127 8.391 7.890 8.063 188,462 -0.16(-1.99%)
Aug 17, 2021 8.136 8.309 7.799 8.227 307,070 +0.05(+0.56%)
Aug 16, 2021 8.109 8.255 7.745 8.182 370,816 -0.18(-2.18%)
Aug 13, 2021 8.492 8.565 8.246 8.364 207,124 -0.14(-1.61%)
Aug 12, 2021 8.610 8.637 7.799 8.501 535,025 -0.06(-0.74%)
Aug 11, 2021 8.592 8.722 8.218 8.565 439,191 +0.20(+2.40%)
Aug 10, 2021 7.972 8.428 7.899 8.364 439,435 +0.42(+5.28%)
Aug 09, 2021 7.562 8.009 7.503 7.945 483,311 +0.46(+6.21%)
Aug 06, 2021 7.089 7.644 7.089 7.480 399,022 +0.32(+4.45%)
Aug 05, 2021 7.107 7.508 7.107 7.161 246,814 +0.05(+0.77%)
Aug 04, 2021 7.225 7.690 7.070 7.107 868,778 -0.07(-1.02%)
Aug 03, 2021 6.378 7.289 6.241 7.180 1,051,178 +1.11(+18.32%)
Aug 02, 2021 6.004 6.250 5.927 6.068 231,779 +0.08(+1.37%)
Jul 30, 2021 6.123 6.150 5.868 5.986 89,017 -0.04(-0.61%)
Jul 29, 2021 5.877 6.095 5.835 6.022 114,852 +0.21(+3.61%)
Jul 28, 2021 5.877 5.922 5.813 5.813 92,100 -0.05(-0.93%)
Jul 27, 2021 5.904 5.922 5.622 5.868 218,446 -0.01(-0.16%)
Jul 26, 2021 5.467 5.913 5.449 5.877 202,326 +0.41(+7.50%)
Jul 23, 2021 5.458 5.558 5.339 5.467 94,708 +0.01(+0.17%)
Jul 22, 2021 5.394 5.558 5.239 5.458 173,305 +0.07(+1.35%)
Jul 21, 2021 5.175 5.521 5.166 5.385 153,876 +0.20(+3.87%)
Jul 20, 2021 5.066 5.212 4.979 5.184 104,430 +0.15(+2.89%)
Jul 19, 2021 5.020 5.230 4.929 5.038 249,523 -0.14(-2.64%)
Jul 16, 2021 5.376 5.376 5.116 5.175 163,212 -0.17(-3.24%)
Jul 15, 2021 5.394 5.512 5.248 5.348 141,360 -0.05(-0.84%)
Jul 14, 2021 5.303 5.631 5.303 5.394 244,127 +0.17(+3.32%)
Jul 13, 2021 5.467 5.512 5.221 5.221 206,730 -0.25(-4.50%)
Jul 12, 2021 5.130 5.467 5.111 5.467 151,966 +0.30(+5.82%)
Jul 09, 2021 5.102 5.266 5.011 5.166 66,396 +0.14(+2.72%)
Jul 08, 2021 5.020 5.157 4.820 5.029 170,072 -0.26(-4.99%)
Jul 07, 2021 5.175 5.330 5.148 5.294 71,728 +0.15(+2.83%)
Jul 06, 2021 5.175 5.421 5.048 5.148 108,886 -0.02(-0.35%)
Jul 02, 2021 5.020 5.175 4.956 5.166 76,949 +0.15(+3.09%)
Jul 01, 2021 4.993 5.075 4.947 5.011 18,135 +0.03(+0.55%)
Jun 30, 2021 4.838 5.075 4.829 4.984 55,066 +0.10(+2.05%)
Jun 29, 2021 4.920 4.993 4.829 4.884 95,992 -0.04(-0.74%)
Jun 28, 2021 5.275 5.315 4.856 4.920 112,898 -0.35(-6.57%)
Jun 25, 2021 5.248 5.348 5.239 5.266 40,825 -0.01(-0.17%)
Jun 24, 2021 5.294 5.294 5.125 5.275 48,766 +0.04(+0.70%)
Jun 23, 2021 5.048 5.275 5.048 5.239 105,833 +0.18(+3.60%)
Jun 22, 2021 4.956 5.134 4.947 5.057 83,444 +0.11(+2.21%)
Jun 21, 2021 4.975 5.066 4.947 4.947 143,474 -0.03(-0.55%)
Jun 18, 2021 4.947 5.102 4.947 4.975 51,692 -0.01(-0.18%)
Jun 17, 2021 5.057 5.115 4.802 4.984 71,293 -0.09(-1.80%)
Jun 16, 2021 5.303 5.330 4.956 5.075 73,637 -0.26(-4.79%)
Jun 15, 2021 5.376 5.412 5.166 5.330 113,829 -0.09(-1.68%)
Jun 14, 2021 5.385 5.430 5.339 5.421 76,548 +0.03(+0.51%)
Jun 11, 2021 5.467 5.467 5.376 5.394 65,441 +0.00(+0.00%)
Jun 10, 2021 5.576 5.603 5.330 5.394 73,968 -0.18(-3.27%)
Jun 09, 2021 5.512 5.612 5.403 5.576 105,323 +0.10(+1.83%)
Jun 08, 2021 5.367 5.549 5.284 5.476 139,605 +0.19(+3.62%)
Jun 07, 2021 5.558 5.640 5.248 5.284 147,792 -0.26(-4.61%)
Jun 04, 2021 5.458 5.603 5.284 5.540 90,112 +0.16(+3.05%)
Jun 03, 2021 5.476 5.540 5.376 5.376 73,005 -0.09(-1.67%)
Jun 02, 2021 5.594 5.602 5.330 5.467 130,663 -0.16(-2.91%)
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