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

Ramaco Resources Inc (NQ: METC )

14.15 +0.19 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 7.774 8.079 7.639 8.079 133,834 +0.22(+2.74%)
Aug 30, 2021 8.268 8.268 7.765 7.863 202,706 -0.31(-3.85%)
Aug 27, 2021 7.657 8.304 7.585 8.178 163,420 +0.58(+7.57%)
Aug 26, 2021 8.178 8.196 7.499 7.603 174,121 -0.50(-6.21%)
Aug 25, 2021 7.774 8.133 7.702 8.106 216,162 +0.36(+4.64%)
Aug 24, 2021 7.693 7.917 7.531 7.747 91,067 +0.10(+1.29%)
Aug 23, 2021 7.522 7.736 7.396 7.648 282,515 +0.27(+3.65%)
Aug 20, 2021 6.812 7.405 6.812 7.378 248,185 +0.57(+8.31%)
Aug 19, 2021 7.540 7.540 6.767 6.812 373,456 -1.14(-14.35%)
Aug 18, 2021 8.016 8.277 7.782 7.953 191,073 -0.16(-1.99%)
Aug 17, 2021 8.025 8.196 7.693 8.115 311,323 +0.04(+0.56%)
Aug 16, 2021 7.998 8.142 7.639 8.070 375,952 -0.18(-2.18%)
Aug 13, 2021 8.376 8.448 8.133 8.250 209,993 -0.13(-1.61%)
Aug 12, 2021 8.492 8.519 7.693 8.385 542,436 -0.06(-0.74%)
Aug 11, 2021 8.474 8.603 8.106 8.448 445,275 +0.20(+2.40%)
Aug 10, 2021 7.863 8.313 7.791 8.250 445,522 +0.41(+5.28%)
Aug 09, 2021 7.459 7.899 7.401 7.836 490,006 +0.46(+6.21%)
Aug 06, 2021 6.992 7.540 6.992 7.378 404,549 +0.31(+4.45%)
Aug 05, 2021 7.010 7.405 7.010 7.064 250,233 +0.05(+0.77%)
Aug 04, 2021 7.126 7.585 6.974 7.010 880,812 -0.07(-1.02%)
Aug 03, 2021 6.291 7.189 6.156 7.082 1,065,738 +1.10(+18.32%)
Aug 02, 2021 5.922 6.165 5.846 5.985 234,990 +0.08(+1.37%)
Jul 30, 2021 6.039 6.066 5.787 5.904 90,250 -0.04(-0.61%)
Jul 29, 2021 5.796 6.012 5.755 5.940 116,442 +0.21(+3.61%)
Jul 28, 2021 5.796 5.841 5.734 5.734 93,376 -0.05(-0.93%)
Jul 27, 2021 5.823 5.841 5.545 5.787 221,472 -0.01(-0.15%)
Jul 26, 2021 5.392 5.832 5.374 5.796 205,129 +0.40(+7.50%)
Jul 23, 2021 5.383 5.482 5.266 5.392 96,020 +0.01(+0.17%)
Jul 22, 2021 5.320 5.482 5.167 5.383 175,706 +0.07(+1.35%)
Jul 21, 2021 5.104 5.446 5.095 5.311 156,008 +0.20(+3.87%)
Jul 20, 2021 4.997 5.140 4.911 5.113 105,877 +0.14(+2.89%)
Jul 19, 2021 4.952 5.158 4.862 4.970 252,980 -0.13(-2.64%)
Jul 16, 2021 5.302 5.302 5.046 5.104 165,473 -0.17(-3.24%)
Jul 15, 2021 5.320 5.437 5.176 5.275 143,318 -0.04(-0.84%)
Jul 14, 2021 5.230 5.554 5.230 5.320 247,508 +0.17(+3.32%)
Jul 13, 2021 5.392 5.437 5.149 5.149 209,593 -0.24(-4.50%)
Jul 12, 2021 5.060 5.392 5.042 5.392 154,071 +0.30(+5.82%)
Jul 09, 2021 5.033 5.194 4.943 5.095 67,316 +0.13(+2.72%)
Jul 08, 2021 4.952 5.086 4.754 4.961 172,427 -0.26(-4.99%)
Jul 07, 2021 5.104 5.257 5.077 5.221 72,721 +0.14(+2.83%)
Jul 06, 2021 5.104 5.347 4.979 5.077 110,395 -0.02(-0.35%)
Jul 02, 2021 4.952 5.104 4.889 5.095 78,015 +0.15(+3.09%)
Jul 01, 2021 4.925 5.006 4.880 4.943 18,387 +0.03(+0.55%)
Jun 30, 2021 4.772 5.006 4.763 4.916 55,829 +0.10(+2.05%)
Jun 29, 2021 4.853 4.925 4.763 4.817 97,322 -0.04(-0.74%)
Jun 28, 2021 5.203 5.243 4.790 4.853 114,462 -0.34(-6.57%)
Jun 25, 2021 5.176 5.275 5.168 5.194 41,391 -0.01(-0.17%)
Jun 24, 2021 5.221 5.221 5.055 5.203 49,441 +0.04(+0.70%)
Jun 23, 2021 4.979 5.203 4.979 5.167 107,299 +0.18(+3.60%)
Jun 22, 2021 4.889 5.064 4.880 4.988 84,600 +0.11(+2.21%)
Jun 21, 2021 4.907 4.997 4.880 4.880 145,461 -0.03(-0.55%)
Jun 18, 2021 4.880 5.033 4.880 4.907 52,408 -0.01(-0.18%)
Jun 17, 2021 4.988 5.045 4.736 4.916 72,281 -0.09(-1.80%)
Jun 16, 2021 5.230 5.257 4.889 5.006 74,657 -0.25(-4.79%)
Jun 15, 2021 5.302 5.338 5.095 5.257 115,405 -0.09(-1.68%)
Jun 14, 2021 5.311 5.356 5.266 5.347 77,609 +0.03(+0.51%)
Jun 11, 2021 5.392 5.392 5.302 5.320 66,347 +0.00(+0.00%)
Jun 10, 2021 5.500 5.527 5.257 5.320 74,992 -0.18(-3.27%)
Jun 09, 2021 5.437 5.536 5.329 5.500 106,782 +0.10(+1.83%)
Jun 08, 2021 5.293 5.473 5.212 5.401 141,538 +0.19(+3.62%)
Jun 07, 2021 5.482 5.563 5.176 5.212 149,840 -0.25(-4.61%)
Jun 04, 2021 5.383 5.527 5.212 5.464 91,360 +0.16(+3.05%)
Jun 03, 2021 5.401 5.464 5.302 5.302 74,017 -0.09(-1.67%)
Jun 02, 2021 5.518 5.526 5.257 5.392 132,473 -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.