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

Ramaco Resources Inc (NQ: METC )

13.30 +0.26 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 5.310 5.310 4.985 5.219 174,192 -0.06(-1.20%)
May 27, 2021 4.674 5.328 4.674 5.282 331,892 +0.65(+14.12%)
May 26, 2021 4.647 4.710 4.629 4.629 46,713 +0.02(+0.49%)
May 25, 2021 4.683 4.765 4.565 4.606 57,800 -0.08(-1.65%)
May 24, 2021 4.511 4.738 4.484 4.683 109,744 +0.19(+4.24%)
May 21, 2021 4.674 4.674 4.447 4.493 145,199 -0.17(-3.70%)
May 20, 2021 4.565 4.665 4.366 4.665 51,805 +0.13(+2.80%)
May 19, 2021 4.556 4.683 4.275 4.538 116,658 -0.09(-1.96%)
May 18, 2021 4.865 4.992 4.620 4.629 208,576 -0.14(-2.86%)
May 17, 2021 4.402 4.874 4.402 4.765 375,719 +0.36(+8.25%)
May 14, 2021 4.320 4.511 4.266 4.402 165,264 -0.02(-0.41%)
May 13, 2021 4.266 4.710 4.184 4.420 914,342 +0.64(+16.79%)
May 12, 2021 4.084 4.220 3.730 3.785 111,569 -0.27(-6.71%)
May 11, 2021 3.921 4.057 3.803 4.057 67,489 +0.05(+1.36%)
May 10, 2021 3.794 4.066 3.748 4.003 135,334 +0.33(+8.89%)
May 07, 2021 3.776 3.866 3.630 3.676 46,081 -0.06(-1.70%)
May 06, 2021 3.794 3.828 3.640 3.739 25,917 -0.09(-2.37%)
May 05, 2021 3.748 3.866 3.685 3.830 24,423 +0.15(+3.94%)
May 04, 2021 3.721 3.794 3.685 3.685 32,634 -0.10(-2.64%)
May 03, 2021 3.748 3.903 3.703 3.785 25,373 +0.11(+2.96%)
Apr 30, 2021 3.630 3.803 3.567 3.676 101,915 +0.04(+1.00%)
Apr 29, 2021 3.650 3.693 3.630 3.640 19,946 +0.01(+0.25%)
Apr 28, 2021 3.812 3.812 3.630 3.630 22,723 -0.11(-2.91%)
Apr 27, 2021 3.821 3.930 3.739 3.739 28,219 -0.05(-1.20%)
Apr 26, 2021 3.640 3.812 3.630 3.785 21,020 +0.19(+5.30%)
Apr 23, 2021 3.658 3.712 3.567 3.594 40,656 -0.06(-1.74%)
Apr 22, 2021 3.676 3.694 3.640 3.658 43,661 +0.00(+0.00%)
Apr 21, 2021 3.540 3.721 3.522 3.658 33,419 +0.10(+2.81%)
Apr 20, 2021 3.703 3.703 3.476 3.558 89,311 -0.12(-3.21%)
Apr 19, 2021 3.748 3.857 3.658 3.676 46,448 -0.07(-1.94%)
Apr 16, 2021 3.912 4.012 3.748 3.748 85,829 -0.16(-4.18%)
Apr 15, 2021 4.057 4.084 3.903 3.912 19,347 -0.15(-3.79%)
Apr 14, 2021 3.921 4.121 3.921 4.066 59,810 +0.11(+2.75%)
Apr 13, 2021 3.812 3.966 3.794 3.957 41,675 +0.18(+4.81%)
Apr 12, 2021 3.948 3.948 3.730 3.776 70,102 -0.22(-5.45%)
Apr 09, 2021 3.921 4.021 3.866 3.993 29,528 +0.08(+2.09%)
Apr 08, 2021 3.930 3.993 3.857 3.912 42,657 +0.04(+0.94%)
Apr 07, 2021 4.039 4.130 3.876 3.876 43,885 -0.21(-5.11%)
Apr 06, 2021 4.093 4.275 4.048 4.084 72,522 +0.01(+0.22%)
Apr 05, 2021 4.066 4.102 4.003 4.075 45,148 +0.08(+2.05%)
Apr 01, 2021 3.912 4.257 3.839 3.993 55,860 +0.15(+4.02%)
Mar 31, 2021 3.739 3.903 3.630 3.839 41,598 +0.11(+2.92%)
Mar 30, 2021 3.712 3.767 3.621 3.730 21,774 -0.04(-0.96%)
Mar 29, 2021 3.821 4.048 3.767 3.767 49,211 -0.05(-1.43%)
Mar 26, 2021 3.939 4.048 3.776 3.821 81,092 -0.06(-1.64%)
Mar 25, 2021 3.894 3.948 3.641 3.885 91,270 -0.02(-0.47%)
Mar 24, 2021 3.894 4.084 3.894 3.903 50,888 +0.01(+0.23%)
Mar 23, 2021 4.193 4.201 3.785 3.894 123,695 -0.33(-7.74%)
Mar 22, 2021 4.157 4.266 4.093 4.220 61,679 +0.06(+1.53%)
Mar 19, 2021 4.175 4.211 4.111 4.157 54,648 -0.02(-0.43%)
Mar 18, 2021 4.121 4.248 4.084 4.175 116,748 +0.04(+0.88%)
Mar 17, 2021 4.220 4.239 4.093 4.139 49,101 -0.07(-1.72%)
Mar 16, 2021 4.311 4.357 4.148 4.211 51,464 -0.14(-3.13%)
Mar 15, 2021 4.366 4.366 4.211 4.347 59,623 +0.05(+1.27%)
Mar 12, 2021 4.429 4.538 4.239 4.293 54,318 -0.15(-3.47%)
Mar 11, 2021 4.184 4.538 4.184 4.447 135,750 +0.26(+6.29%)
Mar 10, 2021 4.166 4.338 4.084 4.184 73,810 +0.02(+0.44%)
Mar 09, 2021 4.420 4.429 4.084 4.166 117,946 -0.15(-3.57%)
Mar 08, 2021 3.857 4.438 3.857 4.320 157,923 +0.52(+13.60%)
Mar 05, 2021 3.739 3.876 3.549 3.803 162,404 +0.08(+2.19%)
Mar 04, 2021 3.993 4.012 3.630 3.721 274,051 -0.32(-7.87%)
Mar 03, 2021 4.220 4.338 4.039 4.039 87,719 -0.23(-5.32%)
Mar 02, 2021 4.329 4.376 4.220 4.266 21,551 -0.05(-1.05%)
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.