Financial News

Ramaco Resources Inc (NQ: METC )

10.12 +0.24 (+2.43%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.569 3.739 3.507 3.614 103,671 +0.04(+1.00%)
Apr 29, 2021 3.589 3.631 3.569 3.578 20,290 +0.01(+0.25%)
Apr 28, 2021 3.747 3.747 3.569 3.569 23,114 -0.11(-2.91%)
Apr 27, 2021 3.756 3.863 3.676 3.676 28,705 -0.04(-1.20%)
Apr 26, 2021 3.578 3.747 3.569 3.721 21,382 +0.19(+5.30%)
Apr 23, 2021 3.596 3.649 3.507 3.533 41,356 -0.06(-1.74%)
Apr 22, 2021 3.614 3.631 3.578 3.596 44,413 +0.00(+0.00%)
Apr 21, 2021 3.480 3.658 3.462 3.596 33,995 +0.10(+2.81%)
Apr 20, 2021 3.640 3.640 3.417 3.498 90,849 -0.12(-3.21%)
Apr 19, 2021 3.685 3.792 3.596 3.614 47,248 -0.07(-1.94%)
Apr 16, 2021 3.846 3.944 3.685 3.685 87,307 -0.16(-4.18%)
Apr 15, 2021 3.988 4.015 3.837 3.846 19,680 -0.15(-3.79%)
Apr 14, 2021 3.854 4.051 3.854 3.997 60,840 +0.11(+2.75%)
Apr 13, 2021 3.747 3.899 3.730 3.890 42,393 +0.18(+4.81%)
Apr 12, 2021 3.881 3.881 3.667 3.712 71,310 -0.21(-5.45%)
Apr 09, 2021 3.854 3.953 3.801 3.926 30,036 +0.08(+2.09%)
Apr 08, 2021 3.863 3.926 3.792 3.846 43,391 +0.04(+0.94%)
Apr 07, 2021 3.970 4.060 3.810 3.810 44,641 -0.21(-5.11%)
Apr 06, 2021 4.024 4.202 3.979 4.015 73,771 +0.01(+0.22%)
Apr 05, 2021 3.997 4.033 3.935 4.006 45,925 +0.08(+2.05%)
Apr 01, 2021 3.846 4.185 3.774 3.926 56,822 +0.15(+4.02%)
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%)
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