Skip to main content

Ramaco Resources Inc (NQ: METC )

12.23 -0.35 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 12.41 12.73 12.38 12.58 332,547 +0.07(+0.56%)
Jun 12, 2024 13.05 13.05 12.49 12.51 348,010 -0.19(-1.50%)
Jun 11, 2024 12.92 12.92 12.61 12.70 468,481 -0.38(-2.91%)
Jun 10, 2024 13.15 13.21 12.65 13.08 385,111 -0.02(-0.15%)
Jun 07, 2024 13.36 13.36 12.97 13.10 325,016 -0.52(-3.82%)
Jun 06, 2024 13.62 13.91 13.46 13.62 374,579 -0.03(-0.22%)
Jun 05, 2024 13.24 13.67 13.13 13.65 391,982 +0.39(+2.94%)
Jun 04, 2024 14.59 14.71 13.16 13.26 633,936 -1.54(-10.41%)
Jun 03, 2024 14.17 15.00 14.17 14.80 534,315 +0.65(+4.59%)
May 31, 2024 14.23 14.40 13.91 14.15 429,276 +0.33(+2.37%)
May 30, 2024 13.66 13.87 13.60 13.82 264,215 +0.18(+1.31%)
May 29, 2024 14.00 14.06 13.62 13.64 339,560 -0.49(-3.43%)
May 28, 2024 14.20 14.34 14.05 14.13 510,148 +0.14(+0.99%)
May 24, 2024 14.00 14.14 13.84 13.99 261,519 +0.09(+0.64%)
May 23, 2024 14.52 14.64 13.79 13.90 394,115 -0.63(-4.36%)
May 22, 2024 14.15 14.60 13.93 14.54 611,719 +0.29(+2.01%)
May 21, 2024 14.04 14.45 13.99 14.25 514,105 +0.14(+0.98%)
May 20, 2024 13.29 14.14 13.22 14.11 688,112 +0.94(+7.14%)
May 17, 2024 13.00 13.27 12.81 13.17 443,914 +0.26(+1.99%)
May 16, 2024 12.90 13.15 12.79 12.91 563,172 +0.04(+0.31%)
May 15, 2024 13.12 13.12 12.63 12.87 728,660 -0.17(-1.29%)
May 14, 2024 12.81 13.15 12.75 13.04 585,195 +0.23(+1.78%)
May 13, 2024 12.60 13.00 12.56 12.81 743,351 -0.01(-0.08%)
May 10, 2024 13.18 13.21 12.63 12.82 1,020,730 -0.35(-2.63%)
May 09, 2024 14.52 14.85 12.81 13.17 2,313,306 -2.63(-16.67%)
May 08, 2024 15.55 15.81 15.27 15.80 626,110 +0.23(+1.46%)
May 07, 2024 15.56 16.13 15.52 15.58 585,232 +0.02(+0.13%)
May 06, 2024 16.14 16.36 15.45 15.56 558,225 -0.58(-3.62%)
May 03, 2024 15.62 16.21 15.52 16.14 427,210 +0.60(+3.89%)
May 02, 2024 15.64 16.09 15.49 15.54 611,482 +0.05(+0.32%)
May 01, 2024 15.63 15.72 15.09 15.49 435,089 -0.04(-0.26%)
Apr 30, 2024 16.21 16.45 15.49 15.53 692,344 -0.87(-5.31%)
Apr 29, 2024 15.81 16.40 15.76 16.40 339,469 +0.57(+3.63%)
Apr 26, 2024 15.59 16.05 15.59 15.82 417,045 +0.07(+0.44%)
Apr 25, 2024 15.03 15.79 14.87 15.75 465,910 +0.51(+3.38%)
Apr 24, 2024 14.60 15.24 14.59 15.24 495,323 +0.69(+4.77%)
Apr 23, 2024 15.20 15.20 14.41 14.55 797,474 -0.92(-5.95%)
Apr 22, 2024 15.34 15.67 15.12 15.47 374,978 +0.03(+0.19%)
Apr 19, 2024 15.42 15.72 15.39 15.44 463,440 -0.06(-0.38%)
Apr 18, 2024 16.27 16.37 15.32 15.50 588,277 -0.68(-4.22%)
Apr 17, 2024 16.06 16.75 15.97 16.18 576,428 +0.16(+1.02%)
Apr 16, 2024 15.25 16.06 14.97 16.02 554,079 +0.53(+3.42%)
Apr 15, 2024 15.36 15.93 15.36 15.49 487,132 -0.07(-0.45%)
Apr 12, 2024 15.82 16.00 15.35 15.56 475,361 -0.20(-1.26%)
Apr 11, 2024 15.67 15.97 15.59 15.75 434,111 +0.10(+0.63%)
Apr 10, 2024 15.42 15.93 15.35 15.65 520,221 -0.03(-0.19%)
Apr 09, 2024 15.79 16.13 15.46 15.68 521,460 -0.01(-0.06%)
Apr 08, 2024 15.77 16.21 15.32 15.69 712,517 -0.03(-0.19%)
Apr 05, 2024 15.78 15.99 15.64 15.72 477,910 -0.17(-1.06%)
Apr 04, 2024 16.42 16.50 15.81 15.89 530,997 -0.47(-2.85%)
Apr 03, 2024 16.24 16.49 16.18 16.36 455,294 +0.15(+0.92%)
Apr 02, 2024 16.60 16.81 16.09 16.21 483,332 -0.23(-1.39%)
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.