Financial News

Ramaco Resources Inc (NQ: METC )

9.880 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.718 8.021 7.584 8.021 134,798 +0.21(+2.74%)
Aug 30, 2021 8.209 8.209 7.709 7.807 204,167 -0.31(-3.85%)
Aug 27, 2021 7.602 8.245 7.531 8.119 164,597 +0.57(+7.56%)
Aug 26, 2021 8.119 8.137 7.446 7.548 175,375 -0.50(-6.21%)
Aug 25, 2021 7.718 8.075 7.647 8.048 217,719 +0.36(+4.64%)
Aug 24, 2021 7.638 7.861 7.477 7.691 91,723 +0.10(+1.29%)
Aug 23, 2021 7.468 7.681 7.343 7.593 284,550 +0.27(+3.65%)
Aug 20, 2021 6.763 7.352 6.763 7.325 249,972 +0.56(+8.31%)
Aug 19, 2021 7.486 7.486 6.719 6.763 376,146 -1.13(-14.35%)
Aug 18, 2021 7.959 8.218 7.727 7.896 192,449 -0.16(-1.99%)
Aug 17, 2021 7.968 8.137 7.638 8.057 313,566 +0.04(+0.56%)
Aug 16, 2021 7.941 8.084 7.584 8.012 378,660 -0.18(-2.18%)
Aug 13, 2021 8.316 8.387 8.075 8.191 211,505 -0.13(-1.61%)
Aug 12, 2021 8.432 8.458 7.638 8.325 546,343 -0.06(-0.74%)
Aug 11, 2021 8.414 8.542 8.048 8.387 448,482 +0.20(+2.40%)
Aug 10, 2021 7.807 8.253 7.736 8.191 448,731 +0.41(+5.28%)
Aug 09, 2021 7.406 7.843 7.348 7.780 493,536 +0.46(+6.21%)
Aug 06, 2021 6.942 7.486 6.942 7.325 407,463 +0.31(+4.45%)
Aug 05, 2021 6.960 7.352 6.960 7.013 252,036 +0.05(+0.77%)
Aug 04, 2021 7.075 7.531 6.924 6.960 887,157 -0.07(-1.02%)
Aug 03, 2021 6.246 7.138 6.112 7.031 1,073,415 +1.09(+18.32%)
Aug 02, 2021 5.880 6.121 5.804 5.942 236,682 +0.08(+1.37%)
Jul 30, 2021 5.996 6.023 5.746 5.862 90,901 -0.04(-0.61%)
Jul 29, 2021 5.755 5.969 5.714 5.898 117,281 +0.21(+3.61%)
Jul 28, 2021 5.755 5.800 5.693 5.693 94,049 -0.05(-0.93%)
Jul 27, 2021 5.782 5.800 5.505 5.746 223,067 -0.01(-0.16%)
Jul 26, 2021 5.353 5.791 5.336 5.755 206,607 +0.40(+7.50%)
Jul 23, 2021 5.345 5.443 5.229 5.353 96,712 +0.01(+0.17%)
Jul 22, 2021 5.282 5.443 5.130 5.345 176,971 +0.07(+1.35%)
Jul 21, 2021 5.068 5.407 5.059 5.273 157,131 +0.20(+3.87%)
Jul 20, 2021 4.961 5.104 4.876 5.077 106,640 +0.14(+2.89%)
Jul 19, 2021 4.916 5.121 4.827 4.934 254,802 -0.13(-2.64%)
Jul 16, 2021 5.264 5.264 5.010 5.068 166,665 -0.17(-3.24%)
Jul 15, 2021 5.282 5.398 5.139 5.237 144,350 -0.04(-0.84%)
Jul 14, 2021 5.193 5.514 5.193 5.282 249,291 +0.17(+3.32%)
Jul 13, 2021 5.353 5.398 5.113 5.113 211,103 -0.24(-4.50%)
Jul 12, 2021 5.023 5.353 5.005 5.353 155,181 +0.29(+5.82%)
Jul 09, 2021 4.997 5.157 4.907 5.059 67,800 +0.13(+2.72%)
Jul 08, 2021 4.916 5.050 4.720 4.925 173,669 -0.26(-4.99%)
Jul 07, 2021 5.068 5.220 5.041 5.184 73,245 +0.14(+2.83%)
Jul 06, 2021 5.068 5.309 4.943 5.041 111,190 -0.02(-0.35%)
Jul 02, 2021 4.916 5.068 4.854 5.059 78,577 +0.15(+3.09%)
Jul 01, 2021 4.889 4.970 4.845 4.907 18,519 +0.03(+0.55%)
Jun 30, 2021 4.738 4.970 4.729 4.881 56,231 +0.10(+2.05%)
Jun 29, 2021 4.818 4.889 4.729 4.782 98,023 -0.04(-0.74%)
Jun 28, 2021 5.166 5.205 4.756 4.818 115,286 -0.34(-6.57%)
Jun 25, 2021 5.139 5.237 5.131 5.157 41,689 -0.01(-0.17%)
Jun 24, 2021 5.184 5.184 5.019 5.166 49,798 +0.04(+0.70%)
Jun 23, 2021 4.943 5.166 4.943 5.130 108,072 +0.18(+3.60%)
Jun 22, 2021 4.854 5.028 4.845 4.952 85,209 +0.11(+2.21%)
Jun 21, 2021 4.872 4.961 4.845 4.845 146,509 -0.03(-0.55%)
Jun 18, 2021 4.845 4.997 4.845 4.872 52,785 -0.01(-0.18%)
Jun 17, 2021 4.952 5.009 4.702 4.881 72,801 -0.09(-1.80%)
Jun 16, 2021 5.193 5.220 4.854 4.970 75,195 -0.25(-4.79%)
Jun 15, 2021 5.264 5.300 5.059 5.220 116,237 -0.09(-1.68%)
Jun 14, 2021 5.273 5.318 5.229 5.309 78,168 +0.03(+0.51%)
Jun 11, 2021 5.353 5.353 5.264 5.282 66,825 +0.00(+0.00%)
Jun 10, 2021 5.461 5.487 5.220 5.282 75,533 -0.18(-3.27%)
Jun 09, 2021 5.398 5.496 5.291 5.461 107,551 +0.10(+1.83%)
Jun 08, 2021 5.255 5.434 5.175 5.362 142,558 +0.19(+3.62%)
Jun 07, 2021 5.443 5.523 5.139 5.175 150,919 -0.25(-4.61%)
Jun 04, 2021 5.345 5.487 5.175 5.425 92,018 +0.16(+3.05%)
Jun 03, 2021 5.362 5.425 5.264 5.264 74,550 -0.09(-1.67%)
Jun 02, 2021 5.478 5.486 5.220 5.353 133,427 -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