Skip to main content

Ramaco Resources Inc (NQ: METC )

13.49 +0.23 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 13.38 13.71 13.38 13.49 335,675 +0.23(+1.77%)
Jul 23, 2024 13.65 13.65 13.07 13.26 545,172 -0.50(-3.64%)
Jul 22, 2024 14.28 14.28 13.73 13.76 385,082 -0.51(-3.61%)
Jul 19, 2024 14.74 14.74 14.20 14.27 359,805 -0.45(-3.06%)
Jul 18, 2024 15.26 15.28 14.58 14.72 381,947 -0.60(-3.92%)
Jul 17, 2024 15.12 15.44 14.98 15.32 440,420 +0.22(+1.46%)
Jul 16, 2024 15.19 15.19 14.50 15.10 613,541 -0.15(-0.98%)
Jul 15, 2024 14.82 15.49 14.65 15.25 443,882 +0.48(+3.25%)
Jul 12, 2024 14.80 15.09 14.47 14.77 425,583 +0.03(+0.20%)
Jul 11, 2024 14.82 14.82 14.19 14.74 456,666 +0.27(+1.87%)
Jul 10, 2024 14.91 14.91 14.09 14.47 546,003 -0.29(-1.96%)
Jul 09, 2024 14.70 14.85 14.44 14.76 397,693 +0.12(+0.82%)
Jul 08, 2024 14.15 14.69 14.15 14.64 519,881 +0.50(+3.54%)
Jul 05, 2024 14.67 14.67 13.89 14.14 440,401 -0.35(-2.42%)
Jul 03, 2024 14.18 14.83 14.18 14.49 416,668 +0.34(+2.40%)
Jul 02, 2024 13.92 14.66 13.74 14.15 763,919 +0.14(+1.00%)
Jul 01, 2024 13.15 14.26 13.00 14.01 1,370,248 +1.56(+12.53%)
Jun 28, 2024 12.21 12.49 12.11 12.45 1,857,779 +0.50(+4.18%)
Jun 27, 2024 12.10 12.25 11.83 11.95 369,857 -0.13(-1.08%)
Jun 26, 2024 11.72 12.09 11.72 12.08 418,340 +0.39(+3.34%)
Jun 25, 2024 12.25 12.25 11.65 11.69 660,162 -0.45(-3.71%)
Jun 24, 2024 12.36 12.70 12.13 12.14 513,534 -0.22(-1.78%)
Jun 21, 2024 12.31 12.36 11.94 12.36 2,348,925 +0.02(+0.16%)
Jun 20, 2024 12.33 12.63 12.22 12.34 479,471 +0.05(+0.41%)
Jun 18, 2024 11.95 12.32 11.94 12.29 425,137 +0.09(+0.74%)
Jun 17, 2024 12.28 12.33 11.95 12.20 635,218 -0.03(-0.25%)
Jun 14, 2024 12.47 12.67 12.20 12.23 528,304 -0.35(-2.78%)
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 13.82 264,224 +0.18(+1.31%)
May 29, 2024 14.00 14.06 13.62 13.64 339,572 -0.49(-3.43%)
May 28, 2024 14.20 14.34 14.05 14.13 510,167 +0.14(+0.99%)
May 24, 2024 14.00 14.14 13.84 13.99 261,529 +0.09(+0.64%)
May 23, 2024 14.52 14.64 13.79 13.90 394,130 -0.63(-4.36%)
May 22, 2024 14.15 14.60 13.93 14.53 611,741 +0.29(+2.02%)
May 21, 2024 14.04 14.45 13.99 14.25 514,124 +0.14(+0.98%)
May 20, 2024 13.29 14.14 13.22 14.11 688,137 +0.94(+7.14%)
May 17, 2024 13.00 13.27 12.81 13.17 443,930 +0.26(+1.99%)
May 16, 2024 12.90 13.15 12.79 12.91 563,192 +0.04(+0.31%)
May 15, 2024 13.12 13.12 12.63 12.87 728,686 -0.17(-1.29%)
May 14, 2024 12.81 13.15 12.75 13.04 585,217 +0.23(+1.78%)
May 13, 2024 12.60 13.00 12.55 12.81 743,378 -0.01(-0.08%)
May 10, 2024 13.18 13.21 12.63 12.82 1,020,767 -0.35(-2.63%)
May 09, 2024 14.52 14.85 12.81 13.17 2,313,389 -2.63(-16.67%)
May 08, 2024 15.54 15.81 15.27 15.80 626,133 +0.23(+1.46%)
May 07, 2024 15.55 16.13 15.52 15.57 585,253 +0.02(+0.13%)
May 06, 2024 16.14 16.36 15.45 15.55 558,245 -0.58(-3.62%)
May 03, 2024 15.62 16.21 15.52 16.14 427,226 +0.60(+3.89%)
May 02, 2024 15.64 16.09 15.49 15.53 611,504 +0.05(+0.32%)
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.