Ramaco Resources Inc (NQ: METC )

16.84 +0.29 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.68 16.89 16.89 16.84 803,991 +0.29(+1.75%)
Mar 27, 2024 16.56 16.94 16.15 16.55 733,928 +0.14(+0.85%)
Mar 26, 2024 16.81 16.92 15.89 16.41 1,547,696 -0.42(-2.50%)
Mar 25, 2024 16.84 17.19 16.71 16.83 684,864 +0.12(+0.72%)
Mar 22, 2024 16.94 17.09 16.60 16.71 661,710 +0.06(+0.36%)
Mar 21, 2024 16.97 17.14 16.59 16.65 641,918 -0.20(-1.19%)
Mar 20, 2024 16.39 16.89 16.23 16.85 615,239 +0.50(+3.06%)
Mar 19, 2024 16.40 16.57 16.22 16.35 813,178 -0.15(-0.91%)
Mar 18, 2024 16.74 16.81 16.11 16.50 1,347,479 -0.33(-1.96%)
Mar 15, 2024 16.69 17.13 16.51 16.83 2,584,579 +0.08(+0.48%)
Mar 14, 2024 16.89 17.13 16.16 16.75 1,054,608 -0.35(-2.05%)
Mar 13, 2024 17.47 17.65 16.68 17.10 1,159,519 -0.37(-2.12%)
Mar 12, 2024 19.06 19.20 17.20 17.47 1,541,906 -2.00(-10.27%)
Mar 11, 2024 20.55 20.70 19.06 19.47 1,249,565 -1.21(-5.85%)
Mar 08, 2024 18.40 20.70 18.16 20.68 1,411,280 +1.61(+8.44%)
Mar 07, 2024 19.20 19.56 18.95 19.07 957,608 -0.13(-0.68%)
Mar 06, 2024 18.78 19.32 18.71 19.20 783,753 +0.64(+3.45%)
Mar 05, 2024 18.46 19.44 18.07 18.56 736,256 +0.04(+0.22%)
Mar 04, 2024 18.11 18.74 17.99 18.52 792,871 +0.53(+2.95%)
Mar 01, 2024 17.68 18.29 17.60 17.99 802,778 +0.41(+2.33%)
Feb 29, 2024 17.44 18.02 17.30 17.58 715,178 +0.44(+2.55%)
Feb 28, 2024 19.34 19.34 16.59 17.14 1,331,703 -2.10(-10.93%)
Feb 27, 2024 19.34 19.66 18.92 19.25 698,395 +0.03(+0.15%)
Feb 26, 2024 18.12 19.25 17.89 19.22 1,230,746 +1.24(+6.90%)
Feb 23, 2024 18.10 18.21 17.85 17.98 571,520 -0.23(-1.25%)
Feb 22, 2024 17.86 18.29 17.27 18.20 844,609 +0.36(+2.00%)
Feb 21, 2024 17.28 17.87 17.01 17.85 538,220 +0.52(+2.98%)
Feb 20, 2024 17.71 17.72 17.07 17.33 574,202 -0.53(-2.94%)
Feb 16, 2024 18.35 18.41 17.46 17.86 554,129 -0.32(-1.75%)
Feb 15, 2024 18.09 18.23 17.52 18.17 811,447 -0.08(-0.43%)
Feb 14, 2024 18.23 18.39 17.77 18.25 813,662 +0.28(+1.55%)
Feb 13, 2024 18.01 18.83 16.82 17.98 1,574,993 +1.20(+7.16%)
Feb 12, 2024 16.18 16.87 16.17 16.78 552,376 +0.72(+4.51%)
Feb 09, 2024 16.57 16.57 15.59 16.05 815,471 -0.43(-2.59%)
Feb 08, 2024 16.14 16.81 15.64 16.48 732,622 +0.27(+1.65%)
Feb 07, 2024 16.44 16.54 16.02 16.21 976,845 -0.24(-1.45%)
Feb 06, 2024 17.01 17.06 16.18 16.45 1,007,124 -0.49(-2.87%)
Feb 05, 2024 17.66 17.66 16.49 16.93 1,291,819 -0.99(-5.53%)
Feb 02, 2024 18.64 19.07 17.78 17.93 1,069,498 -0.87(-4.64%)
Feb 01, 2024 18.83 19.51 18.45 18.80 716,040 +0.07(+0.37%)
Jan 31, 2024 19.02 19.62 18.63 18.73 837,655 -0.23(-1.20%)
Jan 30, 2024 18.75 18.98 18.05 18.96 642,519 +0.33(+1.76%)
Jan 29, 2024 18.73 18.85 18.27 18.63 770,322 +0.10(+0.54%)
Jan 26, 2024 18.15 18.64 17.84 18.53 573,972 +0.53(+2.92%)
Jan 25, 2024 18.80 18.84 17.80 18.01 1,102,604 -0.77(-4.12%)
Jan 24, 2024 19.24 19.94 18.70 18.78 913,444 -0.27(-1.41%)
Jan 23, 2024 19.12 19.49 18.74 19.05 887,187 +0.12(+0.63%)
Jan 22, 2024 19.35 19.41 18.68 18.93 772,900 -0.82(-4.17%)
Jan 19, 2024 19.91 20.07 19.50 19.75 808,262 -0.07(-0.38%)
Jan 18, 2024 18.53 19.91 18.38 19.83 1,077,139 +1.41(+7.68%)
Jan 17, 2024 17.66 18.51 17.54 18.41 1,092,537 +0.43(+2.37%)
Jan 16, 2024 20.24 20.24 17.52 17.99 2,407,465 -2.63(-12.75%)
Jan 12, 2024 20.71 21.67 20.56 20.61 846,358 +0.00(+0.00%)
Jan 11, 2024 21.37 21.63 20.34 20.61 783,097 -0.64(-3.03%)
Jan 10, 2024 22.52 22.52 20.85 21.26 1,999,675 -0.96(-4.33%)
Jan 09, 2024 20.86 22.37 20.72 22.22 1,948,858 +1.56(+7.54%)
Jan 08, 2024 20.33 20.91 19.43 20.66 1,921,540 +0.43(+2.11%)
Jan 05, 2024 20.69 20.69 19.32 20.24 1,860,055 -0.25(-1.21%)
Jan 04, 2024 18.58 20.68 18.32 20.49 2,482,121 +1.90(+10.25%)
Jan 03, 2024 17.35 18.89 17.26 18.58 1,649,716 +1.09(+6.24%)
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.