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 (%)
Jan 29, 2021 2.715 2.815 2.679 2.679 45,328 -0.08(-2.97%)
Jan 28, 2021 2.788 2.824 2.688 2.761 51,322 -0.04(-1.30%)
Jan 27, 2021 2.797 2.843 2.706 2.797 84,972 -0.05(-1.92%)
Jan 26, 2021 2.715 2.897 2.688 2.852 189,207 +0.13(+4.68%)
Jan 25, 2021 2.761 2.815 2.515 2.724 204,175 -0.02(-0.66%)
Jan 22, 2021 2.852 2.868 2.688 2.742 175,059 -0.11(-3.83%)
Jan 21, 2021 3.107 3.169 2.797 2.852 106,954 -0.23(-7.40%)
Jan 20, 2021 2.961 3.162 2.952 3.080 185,144 +0.13(+4.32%)
Jan 19, 2021 2.897 2.998 2.824 2.952 94,517 +0.06(+2.21%)
Jan 15, 2021 2.879 2.943 2.788 2.888 76,828 -0.01(-0.31%)
Jan 14, 2021 2.888 2.916 2.834 2.897 77,998 +0.00(+0.00%)
Jan 13, 2021 2.906 2.916 2.879 2.897 102,942 -0.02(-0.62%)
Jan 12, 2021 2.888 2.988 2.879 2.916 82,606 -0.01(-0.31%)
Jan 11, 2021 2.897 2.961 2.879 2.925 53,158 +0.03(+0.94%)
Jan 08, 2021 2.870 3.007 2.852 2.897 107,779 +0.00(+0.00%)
Jan 07, 2021 2.897 3.070 2.806 2.897 145,089 +0.00(+0.00%)
Jan 06, 2021 2.724 2.970 2.724 2.897 288,541 +0.18(+6.71%)
Jan 05, 2021 2.706 2.806 2.679 2.715 116,547 +0.01(+0.34%)
Jan 04, 2021 2.633 2.806 2.624 2.706 114,972 +0.08(+3.12%)
Dec 31, 2020 2.624 2.624 2.624 136,556 +0.04(+1.41%)
Dec 30, 2020 2.533 2.624 2.506 2.588 136,556 +0.04(+1.43%)
Dec 29, 2020 2.606 2.643 2.433 2.551 129,922 -0.05(-2.10%)
Dec 28, 2020 2.615 2.660 2.551 2.606 118,837 +0.09(+3.62%)
Dec 24, 2020 2.588 2.606 2.487 2.515 126,547 -0.07(-2.82%)
Dec 23, 2020 2.551 2.629 2.506 2.588 104,291 +0.02(+0.71%)
Dec 22, 2020 2.624 2.688 2.519 2.569 107,236 -0.05(-1.74%)
Dec 21, 2020 2.697 2.724 2.560 2.615 158,328 -0.08(-3.04%)
Dec 18, 2020 2.806 2.806 2.688 2.697 127,206 -0.14(-4.82%)
Dec 17, 2020 2.925 2.934 2.788 2.834 158,389 -0.05(-1.89%)
Dec 16, 2020 2.961 3.025 2.861 2.888 92,941 -0.10(-3.35%)
Dec 15, 2020 2.979 3.061 2.952 2.988 77,025 +0.00(+0.00%)
Dec 14, 2020 3.016 3.244 2.970 2.988 88,393 -0.15(-4.93%)
Dec 11, 2020 3.244 3.253 3.034 3.143 172,425 -0.08(-2.54%)
Dec 10, 2020 3.007 3.234 3.007 3.225 240,720 +0.15(+5.04%)
Dec 09, 2020 3.080 3.244 2.961 3.070 121,215 +0.00(+0.00%)
Dec 08, 2020 3.043 3.098 2.870 3.070 64,516 +0.02(+0.60%)
Dec 07, 2020 2.870 3.052 2.824 3.052 51,828 +0.14(+4.69%)
Dec 04, 2020 2.897 2.979 2.888 2.916 45,328 +0.02(+0.63%)
Dec 03, 2020 2.870 2.920 2.824 2.897 101,756 +0.15(+5.65%)
Dec 02, 2020 2.606 2.761 2.560 2.742 50,761 +0.10(+3.79%)
Dec 01, 2020 2.815 2.897 2.624 2.642 74,748 -0.15(-5.23%)
Nov 30, 2020 2.916 2.916 2.779 2.788 34,639 -0.13(-4.37%)
Nov 27, 2020 2.916 3.006 2.879 2.916 14,487 +0.00(+0.00%)
Nov 25, 2020 2.979 3.052 2.897 2.916 11,304 -0.05(-1.54%)
Nov 24, 2020 2.888 2.988 2.871 2.961 45,202 +0.07(+2.52%)
Nov 23, 2020 2.906 2.934 2.824 2.888 40,428 -0.02(-0.63%)
Nov 20, 2020 2.897 2.988 2.843 2.906 36,219 -0.01(-0.31%)
Nov 19, 2020 3.007 3.007 2.843 2.916 27,094 -0.06(-2.14%)
Nov 18, 2020 2.879 3.052 2.870 2.979 88,365 +0.11(+3.81%)
Nov 17, 2020 2.897 2.897 2.770 2.870 32,336 -0.01(-0.32%)
Nov 16, 2020 2.852 2.961 2.806 2.879 47,827 +0.09(+3.27%)
Nov 13, 2020 2.606 2.824 2.606 2.788 43,243 +0.18(+6.99%)
Nov 12, 2020 2.624 2.697 2.588 2.606 21,639 -0.03(-1.04%)
Nov 11, 2020 2.642 2.688 2.551 2.633 18,430 +0.02(+0.70%)
Nov 10, 2020 2.701 2.701 2.597 2.615 34,134 -0.07(-2.71%)
Nov 09, 2020 2.697 2.824 2.578 2.688 68,370 +0.02(+0.68%)
Nov 06, 2020 2.697 2.706 2.573 2.670 48,401 +0.01(+0.44%)
Nov 05, 2020 2.660 2.824 2.606 2.658 90,780 -0.05(-1.78%)
Nov 04, 2020 2.451 2.824 2.451 2.706 92,711 -0.10(-3.57%)
Nov 03, 2020 2.588 2.815 2.588 2.806 59,579 +0.06(+2.33%)
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