Financial News

Ramaco Resources Inc (NQ: METC )

5.840 USD -0.010 (-0.17%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.120 4.300 4.000 4.230 37,755 +0.12(+2.92%)
Mar 30, 2021 4.090 4.150 3.990 4.110 19,763 -0.04(-0.96%)
Mar 29, 2021 4.210 4.460 4.150 4.150 44,665 -0.06(-1.43%)
Mar 26, 2021 4.340 4.460 4.160 4.210 73,600 -0.07(-1.64%)
Mar 25, 2021 4.290 4.350 4.012 4.280 82,838 -0.02(-0.47%)
Mar 24, 2021 4.290 4.500 4.290 4.300 46,187 +0.01(+0.23%)
Mar 23, 2021 4.620 4.629 4.170 4.290 112,267 -0.36(-7.74%)
Mar 22, 2021 4.580 4.700 4.510 4.650 55,981 +0.07(+1.53%)
Mar 19, 2021 4.600 4.640 4.530 4.580 49,600 -0.02(-0.43%)
Mar 18, 2021 4.540 4.680 4.500 4.600 105,962 +0.04(+0.88%)
Mar 17, 2021 4.650 4.670 4.510 4.560 44,565 -0.08(-1.72%)
Mar 16, 2021 4.750 4.800 4.570 4.640 46,710 -0.15(-3.13%)
Mar 15, 2021 4.810 4.810 4.640 4.790 54,115 +0.06(+1.27%)
Mar 12, 2021 4.880 5.000 4.670 4.730 49,300 -0.17(-3.47%)
Mar 11, 2021 4.610 5.000 4.610 4.900 123,209 +0.29(+6.29%)
Mar 10, 2021 4.590 4.780 4.500 4.610 66,991 +0.02(+0.44%)
Mar 09, 2021 4.870 4.880 4.500 4.590 107,050 -0.17(-3.57%)
Mar 08, 2021 4.250 4.890 4.250 4.760 143,333 +0.57(+13.60%)
Mar 05, 2021 4.120 4.270 3.910 4.190 147,400 +0.09(+2.20%)
Mar 04, 2021 4.400 4.420 4.000 4.100 248,732 -0.35(-7.87%)
Mar 03, 2021 4.650 4.780 4.450 4.450 79,615 -0.25(-5.32%)
Mar 02, 2021 4.770 4.822 4.650 4.700 19,560 -0.05(-1.05%)
Mar 01, 2021 4.690 4.871 4.520 4.750 114,493 +0.10(+2.15%)
Feb 26, 2021 4.870 4.870 4.500 4.650 73,800 -0.16(-3.33%)
Feb 25, 2021 5.320 5.320 4.750 4.810 214,193 -0.51(-9.59%)
Feb 24, 2021 5.250 5.350 4.910 5.320 224,900 +0.15(+2.90%)
Feb 23, 2021 5.300 5.320 4.800 5.170 231,944 +0.11(+2.17%)
Feb 22, 2021 5.000 5.250 4.800 5.060 319,277 +0.18(+3.69%)
Feb 19, 2021 4.310 5.100 4.310 4.880 494,500 +0.58(+13.49%)
Feb 18, 2021 4.450 4.550 4.110 4.300 229,641 -0.20(-4.44%)
Feb 17, 2021 4.300 4.720 4.300 4.500 221,881 +0.13(+2.97%)
Feb 16, 2021 3.950 4.550 3.900 4.370 513,610 +0.57(+15.00%)
Feb 12, 2021 3.750 3.910 3.670 3.800 155,200 +0.09(+2.43%)
Feb 11, 2021 3.360 3.750 3.350 3.710 150,111 +0.36(+10.75%)
Feb 10, 2021 3.550 3.600 3.300 3.350 105,521 -0.07(-2.05%)
Feb 09, 2021 3.630 3.780 3.420 3.420 135,358 -0.27(-7.32%)
Feb 08, 2021 3.210 3.820 3.150 3.690 268,781 +0.54(+17.14%)
Feb 05, 2021 3.170 3.250 3.125 3.150 47,200 -0.03(-0.94%)
Feb 04, 2021 3.150 3.190 3.080 3.180 34,725 +0.07(+2.25%)
Feb 03, 2021 3.120 3.230 3.105 3.110 47,341 -0.04(-1.27%)
Feb 02, 2021 3.000 3.190 3.000 3.150 87,287 +0.17(+5.70%)
Feb 01, 2021 2.960 3.070 2.960 2.980 52,963 +0.04(+1.36%)
Jan 29, 2021 2.980 3.090 2.940 2.940 41,300 -0.09(-2.97%)
Jan 28, 2021 3.060 3.100 2.950 3.030 46,761 -0.04(-1.30%)
Jan 27, 2021 3.070 3.120 2.970 3.070 77,420 -0.06(-1.92%)
Jan 26, 2021 2.980 3.180 2.950 3.130 172,391 +0.14(+4.68%)
Jan 25, 2021 3.030 3.090 2.760 2.990 186,028 -0.02(-0.66%)
Jan 22, 2021 3.130 3.147 2.950 3.010 159,500 -0.12(-3.83%)
Jan 21, 2021 3.410 3.478 3.070 3.130 97,448 -0.25(-7.40%)
Jan 20, 2021 3.250 3.470 3.240 3.380 168,689 +0.14(+4.32%)
Jan 19, 2021 3.180 3.290 3.100 3.240 86,117 +0.07(+2.21%)
Jan 15, 2021 3.160 3.230 3.060 3.170 70,000 -0.01(-0.31%)
Jan 14, 2021 3.170 3.200 3.110 3.180 71,066 +0.00(+0.00%)
Jan 13, 2021 3.190 3.200 3.160 3.180 93,793 -0.02(-0.63%)
Jan 12, 2021 3.170 3.280 3.160 3.200 75,264 -0.01(-0.31%)
Jan 11, 2021 3.180 3.250 3.160 3.210 48,434 +0.03(+0.94%)
Jan 08, 2021 3.150 3.300 3.130 3.180 98,200 +0.00(+0.00%)
Jan 07, 2021 3.180 3.370 3.080 3.180 132,194 +0.00(+0.00%)
Jan 06, 2021 2.990 3.260 2.990 3.180 262,896 +0.20(+6.71%)
Jan 05, 2021 2.970 3.080 2.940 2.980 106,189 +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