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
)
14.02
-0.66 (-4.50%)
Streaming Delayed Price
Updated: 3:12 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, 2018
7.243
7.508
7.243
7.362
87,204
+0.15(+2.15%)
May 30, 2018
7.426
7.499
7.198
7.207
82,784
-0.22(-2.94%)
May 29, 2018
7.143
7.745
7.016
7.426
205,869
+0.34(+4.76%)
May 25, 2018
7.089
7.089
7.089
0
+0.25(+3.60%)
May 24, 2018
7.107
7.180
6.669
6.843
46,003
-0.25(-3.47%)
May 23, 2018
6.833
7.166
6.779
7.089
39,929
+0.12(+1.70%)
May 22, 2018
6.943
7.098
6.852
6.970
30,443
-0.01(-0.13%)
May 21, 2018
6.952
7.079
6.806
6.979
21,739
+0.03(+0.39%)
May 18, 2018
7.125
7.234
6.897
6.952
26,718
-0.14(-1.93%)
May 17, 2018
6.751
7.130
6.715
7.089
87,569
+0.37(+5.56%)
May 16, 2018
6.332
6.742
6.073
6.715
96,047
+0.15(+2.22%)
May 15, 2018
6.906
7.043
6.423
6.569
138,854
-0.16(-2.44%)
May 14, 2018
6.770
7.225
6.669
6.733
86,412
+0.03(+0.41%)
May 11, 2018
6.697
7.016
6.642
6.706
84,453
+0.06(+0.96%)
May 10, 2018
6.433
6.660
5.995
6.642
41,855
+0.17(+2.68%)
May 09, 2018
6.606
6.606
6.360
6.469
32,202
-0.15(-2.20%)
May 08, 2018
6.665
6.665
6.269
6.615
52,599
+0.07(+1.11%)
May 07, 2018
6.505
6.761
6.396
6.542
61,786
+0.02(+0.28%)
May 04, 2018
6.460
6.642
6.460
6.524
58,942
+0.07(+1.13%)
May 03, 2018
6.460
6.505
6.259
6.451
45,022
+0.02(+0.28%)
May 02, 2018
6.305
6.606
5.850
6.433
76,452
+0.11(+1.73%)
May 01, 2018
6.269
6.378
5.931
6.323
71,934
+0.10(+1.61%)
Apr 30, 2018
6.505
6.642
6.186
6.223
81,990
-0.36(-5.40%)
Apr 27, 2018
6.387
6.697
6.269
6.578
32,784
+0.22(+3.44%)
Apr 26, 2018
6.223
6.451
6.186
6.360
59,098
+0.19(+3.10%)
Apr 25, 2018
6.004
6.351
5.849
6.168
60,412
+0.19(+3.20%)
Apr 24, 2018
5.922
6.095
5.795
5.977
94,524
+0.16(+2.82%)
Apr 23, 2018
5.786
6.086
5.694
5.813
177,728
+0.05(+0.79%)
Apr 20, 2018
5.740
5.868
5.676
5.767
49,081
+0.03(+0.48%)
Apr 19, 2018
5.749
5.849
5.640
5.740
57,879
+0.04(+0.64%)
Apr 18, 2018
5.831
5.904
5.658
5.704
120,040
-0.05(-0.79%)
Apr 17, 2018
5.767
5.959
5.676
5.749
121,057
+0.03(+0.48%)
Apr 16, 2018
5.922
6.004
5.658
5.722
43,175
-0.13(-2.18%)
Apr 13, 2018
5.631
6.004
5.603
5.849
51,871
+0.26(+4.73%)
Apr 12, 2018
5.813
6.066
5.521
5.585
59,655
-0.19(-3.31%)
Apr 11, 2018
5.804
5.922
5.704
5.777
85,025
+0.02(+0.32%)
Apr 10, 2018
6.013
6.104
5.713
5.758
163,311
-0.10(-1.71%)
Apr 09, 2018
6.166
6.319
5.777
5.859
100,856
-0.18(-3.02%)
Apr 06, 2018
6.377
6.378
5.913
6.041
89,697
-0.34(-5.29%)
Apr 05, 2018
6.651
6.651
6.305
6.378
26,373
-0.34(-5.02%)
Apr 04, 2018
6.688
6.925
6.688
6.715
56,487
+0.16(+2.50%)
Apr 03, 2018
6.770
6.984
6.533
6.551
47,840
-0.22(-3.23%)
Apr 02, 2018
6.478
6.824
6.387
6.770
58,508
+0.22(+3.34%)
Mar 29, 2018
6.551
6.551
6.551
0
+0.00(+0.00%)
Mar 28, 2018
6.569
7.016
6.159
6.551
21,497
+0.03(+0.42%)
Mar 27, 2018
6.915
7.043
6.460
6.524
78,640
-0.26(-3.76%)
Mar 26, 2018
6.560
6.870
6.451
6.779
56,112
+0.29(+4.49%)
Mar 23, 2018
6.405
6.797
6.405
6.487
50,921
+0.06(+0.99%)
Mar 22, 2018
6.013
6.597
5.813
6.423
52,243
-0.08(-1.26%)
Mar 21, 2018
6.323
6.624
5.886
6.505
42,452
+0.15(+2.44%)
Mar 20, 2018
6.396
6.956
6.232
6.351
55,196
+0.00(+0.00%)
Mar 19, 2018
6.141
6.396
6.004
6.351
64,879
+0.15(+2.50%)
Mar 16, 2018
5.977
6.278
5.631
6.196
64,784
+0.20(+3.34%)
Mar 15, 2018
5.804
6.022
5.622
5.995
40,318
+0.18(+3.13%)
Mar 14, 2018
5.585
5.895
5.585
5.813
52,977
+0.24(+4.25%)
Mar 13, 2018
5.585
5.657
5.485
5.576
47,046
-0.02(-0.33%)
Mar 12, 2018
6.214
6.442
5.521
5.594
133,941
-0.64(-10.23%)
Mar 09, 2018
5.777
6.378
5.749
6.232
52,359
+0.41(+7.04%)
Mar 08, 2018
5.704
5.890
5.704
5.822
37,289
+0.04(+0.63%)
Mar 07, 2018
5.886
5.576
5.786
97,274
+0.15(+2.75%)
Mar 06, 2018
6.013
6.013
5.367
5.631
204,934
-0.35(-5.79%)
Mar 05, 2018
6.032
6.214
5.963
5.977
98,276
-0.02(-0.30%)
Mar 02, 2018
6.214
6.433
5.977
5.995
163,337
-0.28(-4.50%)
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
.