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
)
14.03
-0.65 (-4.43%)
Streaming Delayed Price
Updated: 2:16 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 29, 2020
2.723
2.736
2.333
2.460
163,285
-0.20(-7.51%)
May 28, 2020
2.950
3.050
2.587
2.659
324,782
-0.08(-2.98%)
May 27, 2020
2.941
3.077
2.677
2.741
521,709
+0.36(+15.27%)
May 26, 2020
2.287
2.423
2.242
2.378
153,163
+0.12(+5.22%)
May 22, 2020
2.133
2.262
2.110
2.260
47,487
+0.13(+5.96%)
May 21, 2020
2.278
2.278
2.088
2.133
51,156
-0.13(-5.62%)
May 20, 2020
2.106
2.325
2.069
2.260
88,797
+0.15(+6.87%)
May 19, 2020
2.133
2.351
1.906
2.115
146,838
-0.03(-1.27%)
May 18, 2020
1.861
2.151
1.842
2.142
213,383
+0.27(+14.56%)
May 15, 2020
1.833
1.870
1.815
1.870
91,889
+0.08(+4.57%)
May 14, 2020
1.724
1.879
1.724
1.788
86,603
+0.01(+0.51%)
May 13, 2020
1.761
1.842
1.588
1.779
139,341
-0.08(-4.39%)
May 12, 2020
1.979
1.979
1.861
1.861
105,048
-0.09(-4.65%)
May 11, 2020
2.006
2.006
1.843
1.951
203,806
+0.09(+4.88%)
May 08, 2020
1.924
1.988
1.824
1.861
141,911
-0.02(-0.97%)
May 07, 2020
1.842
2.033
1.842
1.879
75,652
+0.01(+0.49%)
May 06, 2020
2.051
2.060
1.815
1.870
80,841
-0.18(-8.85%)
May 05, 2020
2.187
2.287
2.051
2.051
74,609
-0.05(-2.16%)
May 04, 2020
2.097
2.124
2.060
2.097
22,970
+0.01(+0.43%)
May 01, 2020
2.142
2.196
2.051
2.088
42,308
-0.05(-2.54%)
Apr 30, 2020
2.142
2.251
2.088
2.142
84,271
+0.00(+0.00%)
Apr 29, 2020
2.278
2.541
2.088
2.142
179,399
-0.11(-4.84%)
Apr 28, 2020
2.169
2.305
2.133
2.251
50,502
+0.12(+5.53%)
Apr 27, 2020
2.142
2.151
2.051
2.133
134,573
+0.03(+1.29%)
Apr 24, 2020
2.294
2.294
2.078
2.106
87,262
-0.12(-5.31%)
Apr 23, 2020
2.505
2.517
2.205
2.224
79,054
-0.29(-11.55%)
Apr 22, 2020
2.478
2.578
2.387
2.514
47,683
+0.05(+2.21%)
Apr 21, 2020
2.451
2.505
2.423
2.460
23,189
-0.05(-2.17%)
Apr 20, 2020
2.496
2.650
2.469
2.514
21,054
-0.08(-3.15%)
Apr 17, 2020
2.596
2.714
2.496
2.596
112,162
+0.03(+1.06%)
Apr 16, 2020
2.578
2.587
2.405
2.569
46,749
+0.04(+1.43%)
Apr 15, 2020
2.405
2.587
2.323
2.532
66,441
+0.04(+1.45%)
Apr 14, 2020
2.578
2.687
2.432
2.496
82,049
-0.02(-0.72%)
Apr 13, 2020
2.578
2.632
2.487
2.514
58,707
-0.09(-3.48%)
Apr 09, 2020
2.587
2.687
2.405
2.605
85,058
+0.08(+3.24%)
Apr 08, 2020
2.496
2.573
2.314
2.523
45,425
+0.07(+2.96%)
Apr 07, 2020
2.278
2.451
2.255
2.451
62,416
+0.22(+9.76%)
Apr 06, 2020
2.133
2.278
2.078
2.233
35,683
+0.13(+6.03%)
Apr 03, 2020
2.215
2.215
1.920
2.106
81,202
-0.12(-5.31%)
Apr 02, 2020
1.988
2.224
1.942
2.224
55,934
+0.23(+11.36%)
Apr 01, 2020
2.142
2.151
1.915
1.997
77,587
-0.17(-7.95%)
Mar 31, 2020
2.115
2.178
2.060
2.169
69,098
+0.05(+2.58%)
Mar 30, 2020
2.160
2.160
2.060
2.115
61,064
-0.08(-3.72%)
Mar 27, 2020
2.414
2.414
2.060
2.196
98,390
-0.17(-7.28%)
Mar 26, 2020
2.360
2.432
2.246
2.369
29,038
+0.01(+0.38%)
Mar 25, 2020
2.351
2.587
2.153
2.360
77,658
-0.01(-0.38%)
Mar 24, 2020
2.314
2.369
2.102
2.369
82,832
+0.15(+6.97%)
Mar 23, 2020
2.287
2.287
2.088
2.215
69,132
-0.10(-4.31%)
Mar 20, 2020
2.587
2.587
2.015
2.314
182,126
-0.28(-10.84%)
Mar 19, 2020
2.224
2.823
2.196
2.596
119,904
+0.31(+13.49%)
Mar 18, 2020
2.106
2.360
2.067
2.287
118,490
-0.13(-5.26%)
Mar 17, 2020
2.178
2.614
2.142
2.414
188,632
+0.25(+11.77%)
Mar 16, 2020
2.042
2.224
1.951
2.160
101,384
-0.15(-6.30%)
Mar 13, 2020
2.078
2.523
1.960
2.305
145,877
+0.39(+20.38%)
Mar 12, 2020
2.078
2.178
1.861
1.915
90,789
-0.19(-9.05%)
Mar 11, 2020
2.215
2.215
2.024
2.106
80,462
-0.17(-7.57%)
Mar 10, 2020
2.314
2.338
2.205
2.278
57,483
+0.05(+2.03%)
Mar 09, 2020
2.405
2.414
2.160
2.233
89,911
-0.18(-7.52%)
Mar 06, 2020
2.460
2.496
2.405
2.414
52,225
-0.11(-4.32%)
Mar 05, 2020
2.768
2.845
2.487
2.523
94,587
-0.27(-9.74%)
Mar 04, 2020
2.623
2.823
2.541
2.795
101,130
+0.18(+6.94%)
Mar 03, 2020
2.677
2.714
2.541
2.614
106,989
-0.06(-2.37%)
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
.