Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramaco Resources Inc (NQ: METC )

13.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.675 5.837 5.314 5.458 244,595 -0.16(-2.89%)
Jun 29, 2017 5.232 5.738 4.917 5.620 336,598 +0.37(+7.04%)
Jun 28, 2017 5.241 5.503 5.052 5.250 234,597 +0.05(+0.87%)
Jun 27, 2017 4.890 5.719 4.583 5.205 328,155 +0.32(+6.46%)
Jun 26, 2017 4.953 5.088 4.799 4.890 101,475 -0.05(-0.91%)
Jun 23, 2017 4.953 4.998 4.736 4.935 347,266 -0.12(-2.32%)
Jun 22, 2017 4.709 5.142 4.709 5.052 146,276 +0.34(+7.28%)
Jun 21, 2017 4.691 4.835 4.655 4.709 174,567 +0.03(+0.58%)
Jun 20, 2017 4.655 4.790 4.547 4.682 80,677 -0.01(-0.19%)
Jun 19, 2017 4.628 4.854 4.628 4.691 79,906 +0.07(+1.56%)
Jun 16, 2017 4.601 4.772 4.538 4.619 140,909 -0.02(-0.39%)
Jun 15, 2017 4.772 4.781 4.520 4.637 196,763 -0.09(-1.91%)
Jun 14, 2017 4.817 5.038 4.691 4.727 138,485 -0.08(-1.69%)
Jun 13, 2017 4.808 5.142 4.664 4.808 125,813 +0.02(+0.38%)
Jun 12, 2017 4.881 5.214 4.736 4.790 108,008 -0.08(-1.67%)
Jun 09, 2017 4.953 5.115 4.817 4.872 57,914 -0.07(-1.46%)
Jun 08, 2017 4.962 5.187 4.754 4.944 219,920 -0.25(-4.86%)
Jun 07, 2017 5.260 5.350 5.151 5.196 109,163 -0.08(-1.54%)
Jun 06, 2017 5.016 5.341 4.971 5.278 117,392 +0.24(+4.84%)
Jun 05, 2017 5.278 5.404 4.989 5.034 267,905 -0.28(-5.26%)
Jun 02, 2017 5.557 5.701 5.287 5.314 236,344 -0.23(-4.07%)
Jun 01, 2017 5.503 5.738 5.503 5.539 77,391 -0.13(-2.23%)
May 31, 2017 5.684 5.927 5.566 5.665 187,991 -0.15(-2.64%)
May 30, 2017 5.891 6.180 5.792 5.819 201,368 -0.11(-1.83%)
May 26, 2017 6.026 6.276 5.693 5.927 221,291 -0.08(-1.35%)
May 25, 2017 6.297 6.369 5.927 6.008 229,125 -0.20(-3.20%)
May 24, 2017 6.748 6.766 6.117 6.207 202,910 -0.48(-7.15%)
May 23, 2017 6.441 6.942 6.351 6.685 238,138 +0.30(+4.66%)
May 22, 2017 5.900 6.513 5.900 6.387 207,304 +0.51(+8.59%)
May 19, 2017 5.729 6.080 5.539 5.882 253,010 +0.19(+3.33%)
May 18, 2017 5.729 5.783 5.539 5.693 159,102 -0.04(-0.63%)
May 17, 2017 5.278 6.017 5.278 5.729 476,582 +0.40(+7.54%)
May 16, 2017 5.801 5.801 5.178 5.327 316,771 -0.46(-8.02%)
May 15, 2017 5.882 6.080 5.611 5.792 312,335 +0.09(+1.58%)
May 12, 2017 5.548 5.855 5.521 5.702 396,061 +0.19(+3.44%)
May 11, 2017 5.467 5.828 5.214 5.512 299,666 +0.22(+4.09%)
May 10, 2017 5.377 5.404 5.106 5.296 256,614 -0.06(-1.18%)
May 09, 2017 5.503 5.512 5.287 5.359 148,499 -0.13(-2.30%)
May 08, 2017 5.548 5.557 5.287 5.485 317,936 -0.04(-0.65%)
May 05, 2017 5.873 5.999 5.459 5.521 200,423 -0.30(-5.12%)
May 04, 2017 6.450 6.577 5.796 5.819 216,544 -0.63(-9.79%)
May 03, 2017 6.694 6.748 6.360 6.450 145,918 -0.25(-3.77%)
May 02, 2017 6.631 6.757 6.243 6.703 241,044 +0.03(+0.41%)
May 01, 2017 7.046 7.046 6.631 6.676 253,924 -0.32(-4.64%)
Apr 28, 2017 7.082 7.343 6.992 7.001 176,500 -0.08(-1.15%)
Apr 27, 2017 6.992 7.226 6.983 7.082 135,626 +0.04(+0.51%)
Apr 26, 2017 6.883 7.145 6.883 7.046 109,763 +0.12(+1.69%)
Apr 25, 2017 6.928 7.136 6.822 6.928 112,331 +0.08(+1.19%)
Apr 24, 2017 6.586 6.928 6.550 6.847 526,979 +0.32(+4.98%)
Apr 21, 2017 6.468 6.568 6.405 6.523 48,853 -0.01(-0.14%)
Apr 20, 2017 6.504 6.712 6.369 6.532 118,705 +0.08(+1.26%)
Apr 19, 2017 6.838 6.847 6.405 6.450 141,744 -0.33(-4.92%)
Apr 18, 2017 6.965 7.118 6.694 6.784 150,497 -0.19(-2.72%)
Apr 17, 2017 7.668 7.668 6.856 6.974 212,013 -0.56(-7.43%)
Apr 13, 2017 7.822 7.975 7.398 7.533 161,103 -0.23(-3.02%)
Apr 12, 2017 8.155 8.155 7.713 7.767 223,532 -0.35(-4.33%)
Apr 11, 2017 7.993 8.155 7.966 8.119 130,522 +0.08(+1.01%)
Apr 10, 2017 8.561 8.579 8.020 8.038 151,168 -0.48(-5.61%)
Apr 07, 2017 8.557 8.557 8.399 8.516 226,155 +0.02(+0.21%)
Apr 06, 2017 8.525 8.643 8.435 8.498 142,097 +0.04(+0.43%)
Apr 05, 2017 8.237 8.841 8.237 8.462 292,839 +0.13(+1.52%)
Apr 04, 2017 8.625 9.058 8.200 8.336 236,823 -0.25(-2.94%)
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.