Ramaco Resources, Inc. - Class B Common Stock (NQ: METCB )

10.98 -0.03 (-0.27%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 11.24 11.24 11.00 11.01 10,135 +0.02(+0.18%)
May 20, 2024 11.04 11.43 10.87 10.99 22,761 +0.09(+0.83%)
May 17, 2024 11.05 11.40 10.85 10.90 22,665 -0.16(-1.45%)
May 16, 2024 11.04 11.24 11.04 11.06 11,566 +0.16(+1.47%)
May 15, 2024 10.99 11.17 10.71 10.90 73,121 -0.06(-0.55%)
May 14, 2024 11.00 11.33 10.89 10.96 23,896 +0.20(+1.86%)
May 13, 2024 11.25 11.36 10.76 10.76 31,249 -0.44(-3.93%)
May 10, 2024 11.26 11.66 11.07 11.20 26,312 -0.46(-3.95%)
May 09, 2024 12.02 12.46 11.05 11.66 81,919 -0.83(-6.65%)
May 08, 2024 11.51 12.72 11.06 12.49 31,427 +0.75(+6.39%)
May 07, 2024 11.39 11.96 11.39 11.74 20,249 +0.54(+4.82%)
May 06, 2024 11.22 11.50 11.05 11.20 21,203 -0.02(-0.18%)
May 03, 2024 11.53 11.53 11.09 11.22 15,968 -0.09(-0.80%)
May 02, 2024 11.75 11.75 11.17 11.31 19,302 -0.40(-3.42%)
May 01, 2024 11.10 11.73 10.66 11.71 30,681 +0.60(+5.40%)
Apr 30, 2024 11.69 11.69 11.11 11.11 7,692 -0.35(-3.05%)
Apr 29, 2024 11.49 11.74 11.37 11.46 13,684 -0.07(-0.61%)
Apr 26, 2024 11.40 11.63 11.32 11.53 13,567 +0.19(+1.68%)
Apr 25, 2024 11.74 11.75 11.27 11.34 13,221 -0.26(-2.24%)
Apr 24, 2024 11.18 11.98 11.18 11.60 32,668 +0.30(+2.65%)
Apr 23, 2024 11.51 11.72 11.26 11.30 18,679 -0.22(-1.91%)
Apr 22, 2024 11.59 11.78 11.38 11.52 12,240 +0.09(+0.79%)
Apr 19, 2024 11.23 11.79 11.20 11.43 38,226 +0.14(+1.24%)
Apr 18, 2024 11.33 11.60 11.27 11.29 12,062 -0.04(-0.35%)
Apr 17, 2024 11.18 11.77 11.18 11.33 16,132 +0.12(+1.07%)
Apr 16, 2024 11.28 11.61 11.16 11.21 14,292 +0.02(+0.18%)
Apr 15, 2024 11.52 11.53 11.02 11.19 6,893 -0.22(-1.93%)
Apr 12, 2024 11.67 11.86 11.25 11.41 19,273 -0.27(-2.31%)
Apr 11, 2024 11.85 12.17 11.53 11.68 15,345 -0.16(-1.35%)
Apr 10, 2024 12.05 12.18 11.73 11.84 23,367 -0.23(-1.91%)
Apr 09, 2024 12.24 12.27 12.04 12.07 7,050 -0.11(-0.90%)
Apr 08, 2024 12.15 12.23 12.06 12.18 13,109 +0.02(+0.16%)
Apr 05, 2024 12.25 12.38 12.15 12.16 9,794 -0.22(-1.78%)
Apr 04, 2024 12.41 12.51 12.16 12.38 11,103 -0.21(-1.67%)
Apr 03, 2024 12.48 12.66 12.43 12.59 21,899 -0.10(-0.79%)
Apr 02, 2024 12.50 12.74 12.43 12.69 23,807 +0.13(+1.04%)
Apr 01, 2024 12.71 12.71 12.40 12.56 30,450 +0.01(+0.08%)
Mar 28, 2024 12.48 12.65 12.27 12.55 16,171 +0.15(+1.21%)
Mar 27, 2024 12.18 12.40 12.03 12.40 10,050 +0.27(+2.23%)
Mar 26, 2024 12.20 12.46 12.04 12.13 6,813 -0.09(-0.74%)
Mar 25, 2024 12.42 12.70 12.02 12.22 26,706 -0.25(-2.00%)
Mar 22, 2024 12.40 12.75 12.40 12.47 41,482 +0.18(+1.46%)
Mar 21, 2024 12.34 12.38 12.16 12.29 12,021 +0.05(+0.41%)
Mar 20, 2024 12.04 12.40 11.71 12.24 56,441 +0.20(+1.66%)
Mar 19, 2024 12.01 12.57 12.01 12.04 25,648 +0.03(+0.25%)
Mar 18, 2024 11.99 12.31 11.84 12.01 23,822 +0.16(+1.35%)
Mar 15, 2024 12.01 12.47 11.76 11.85 58,458 -0.27(-2.23%)
Mar 14, 2024 12.59 12.59 12.02 12.12 16,614 -0.34(-2.73%)
Mar 13, 2024 12.20 12.58 12.17 12.46 15,905 +0.21(+1.71%)
Mar 12, 2024 12.56 12.56 12.15 12.25 15,758 -0.40(-3.16%)
Mar 11, 2024 12.90 12.90 12.35 12.65 15,864 -0.25(-1.94%)
Mar 08, 2024 12.02 12.95 12.02 12.90 24,502 +0.78(+6.44%)
Mar 07, 2024 12.16 12.20 11.75 12.12 23,005 +0.25(+2.11%)
Mar 06, 2024 11.72 12.17 11.72 11.87 23,299 +0.14(+1.19%)
Mar 05, 2024 11.90 12.26 11.71 11.73 14,459 +0.02(+0.17%)
Mar 04, 2024 12.37 12.45 11.71 11.71 25,796 -0.32(-2.66%)
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.