Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ramaco Resources Inc
(NQ:
METC
)
13.99
-0.69 (-4.70%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
5.740
5.986
5.622
5.722
186,140
-0.15(-2.64%)
May 30, 2017
5.950
6.241
5.849
5.877
199,385
-0.11(-1.83%)
May 26, 2017
6.086
6.338
5.749
5.986
219,111
-0.08(-1.35%)
May 25, 2017
6.360
6.433
5.986
6.068
226,869
-0.20(-3.20%)
May 24, 2017
6.815
6.833
6.177
6.269
200,912
-0.48(-7.15%)
May 23, 2017
6.505
7.011
6.414
6.751
235,793
+0.30(+4.66%)
May 22, 2017
5.959
6.578
5.959
6.451
205,262
+0.51(+8.59%)
May 19, 2017
5.786
6.141
5.594
5.941
250,518
+0.19(+3.33%)
May 18, 2017
5.786
5.840
5.594
5.749
157,535
-0.04(-0.63%)
May 17, 2017
5.330
6.077
5.330
5.786
471,888
+0.41(+7.54%)
May 16, 2017
5.859
5.859
5.230
5.380
313,651
-0.47(-8.02%)
May 15, 2017
5.941
6.141
5.667
5.849
309,259
+0.09(+1.58%)
May 12, 2017
5.603
5.913
5.576
5.758
392,160
+0.19(+3.44%)
May 11, 2017
5.521
5.886
5.266
5.567
296,715
+0.22(+4.09%)
May 10, 2017
5.430
5.458
5.157
5.348
254,087
-0.06(-1.18%)
May 09, 2017
5.558
5.567
5.339
5.412
147,036
-0.13(-2.30%)
May 08, 2017
5.603
5.612
5.339
5.540
314,804
-0.04(-0.65%)
May 05, 2017
5.931
6.059
5.514
5.576
198,449
-0.30(-5.12%)
May 04, 2017
6.515
6.642
5.854
5.877
214,411
-0.64(-9.79%)
May 03, 2017
6.761
6.815
6.423
6.515
144,481
-0.26(-3.77%)
May 02, 2017
6.697
6.824
6.305
6.770
238,670
+0.03(+0.41%)
May 01, 2017
7.116
7.116
6.697
6.742
251,423
-0.33(-4.64%)
Apr 28, 2017
7.152
7.417
7.061
7.070
174,761
-0.08(-1.15%)
Apr 27, 2017
7.061
7.298
7.052
7.152
134,290
+0.04(+0.51%)
Apr 26, 2017
6.952
7.216
6.952
7.116
108,682
+0.12(+1.69%)
Apr 25, 2017
6.997
7.207
6.890
6.997
111,224
+0.08(+1.19%)
Apr 24, 2017
6.651
6.997
6.615
6.915
521,788
+0.33(+4.98%)
Apr 21, 2017
6.533
6.633
6.469
6.587
48,372
-0.01(-0.14%)
Apr 20, 2017
6.569
6.779
6.433
6.597
117,536
+0.08(+1.26%)
Apr 19, 2017
6.906
6.915
6.469
6.515
140,348
-0.34(-4.92%)
Apr 18, 2017
7.034
7.189
6.761
6.852
149,015
-0.19(-2.72%)
Apr 17, 2017
7.745
7.745
6.925
7.043
209,925
-0.56(-7.43%)
Apr 13, 2017
7.899
8.054
7.471
7.608
159,516
-0.24(-3.02%)
Apr 12, 2017
8.237
8.237
7.790
7.845
221,330
-0.36(-4.33%)
Apr 11, 2017
8.073
8.237
8.045
8.200
129,236
+0.08(+1.01%)
Apr 10, 2017
8.647
8.665
8.100
8.118
149,679
-0.48(-5.61%)
Apr 07, 2017
8.642
8.642
8.483
8.601
223,927
+0.02(+0.21%)
Apr 06, 2017
8.610
8.729
8.519
8.583
140,698
+0.04(+0.43%)
Apr 05, 2017
8.319
8.929
8.319
8.546
289,955
+0.13(+1.52%)
Apr 04, 2017
8.710
9.148
8.282
8.419
234,490
-0.26(-2.94%)
Apr 03, 2017
8.883
9.272
8.665
8.674
274,834
-0.14(-1.55%)
Mar 31, 2017
9.503
9.503
8.601
8.811
895,201
-0.75(-7.82%)
Mar 30, 2017
9.357
9.904
9.184
9.558
266,793
+0.20(+2.14%)
Mar 29, 2017
8.756
10.09
8.601
9.357
458,014
+0.25(+2.70%)
Mar 28, 2017
8.109
9.157
8.109
9.111
501,492
+1.06(+13.12%)
Mar 27, 2017
7.909
8.373
7.772
8.054
304,680
+0.08(+1.03%)
Mar 24, 2017
8.027
8.127
7.803
7.972
105,858
-0.10(-1.24%)
Mar 23, 2017
8.063
8.200
7.836
8.073
173,852
+0.05(+0.57%)
Mar 22, 2017
8.464
8.464
7.963
8.027
217,745
-0.41(-4.86%)
Mar 21, 2017
8.282
8.565
7.803
8.437
208,618
+0.21(+2.55%)
Mar 20, 2017
9.020
9.020
8.036
8.227
334,599
-0.68(-7.67%)
Mar 17, 2017
9.430
9.558
8.811
8.911
306,961
-0.43(-4.59%)
Mar 16, 2017
9.649
9.703
9.066
9.339
152,916
-0.31(-3.21%)
Mar 15, 2017
9.612
9.758
9.303
9.649
165,907
+0.01(+0.09%)
Mar 14, 2017
9.585
9.858
9.303
9.640
126,050
-0.02(-0.19%)
Mar 13, 2017
9.512
9.867
9.221
9.658
196,915
+0.10(+1.05%)
Mar 10, 2017
9.567
9.977
9.430
9.558
344,295
-0.19(-1.96%)
Mar 09, 2017
9.485
9.940
9.339
9.749
316,588
+0.07(+0.75%)
Mar 08, 2017
10.97
11.23
9.184
9.676
404,896
-1.56(-13.87%)
Mar 07, 2017
11.68
11.97
11.09
11.23
162,495
-0.46(-3.97%)
Mar 06, 2017
11.85
12.08
11.47
11.70
158,352
-0.15(-1.23%)
Mar 03, 2017
11.47
12.35
11.46
11.84
338,904
+0.46(+4.08%)
Mar 02, 2017
10.93
11.94
10.90
11.38
394,074
+0.53(+4.87%)
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
.