Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramaco Resources Inc (NQ: METC )

14.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.244 7.515 6.856 7.253 152,070 -0.03(-0.37%)
Jan 30, 2018 7.109 7.416 7.109 7.280 144,079 +0.21(+2.93%)
Jan 29, 2018 6.992 7.199 6.685 7.073 80,644 +0.04(+0.51%)
Jan 26, 2018 6.992 7.172 6.721 7.037 103,646 +0.03(+0.39%)
Jan 25, 2018 7.235 7.380 6.947 7.010 85,847 -0.22(-3.00%)
Jan 24, 2018 7.172 8.016 6.907 7.226 446,348 +0.18(+2.56%)
Jan 23, 2018 7.533 7.587 6.938 7.046 224,416 -0.51(-6.69%)
Jan 22, 2018 8.146 8.146 7.226 7.551 239,546 -0.57(-7.00%)
Jan 19, 2018 8.119 8.345 7.921 8.119 371,788 +0.10(+1.24%)
Jan 18, 2018 7.587 8.435 7.452 8.020 527,316 +0.59(+7.89%)
Jan 17, 2018 6.667 7.533 6.604 7.434 249,954 +0.87(+13.19%)
Jan 16, 2018 6.559 6.810 6.415 6.568 108,177 +0.02(+0.28%)
Jan 12, 2018 6.550 6.550 6.550 0 -0.04(-0.55%)
Jan 11, 2018 6.360 6.712 6.360 6.586 124,990 +0.17(+2.67%)
Jan 10, 2018 6.225 6.450 6.117 6.414 90,157 +0.15(+2.45%)
Jan 09, 2018 6.586 6.586 5.998 6.261 144,002 -0.32(-4.93%)
Jan 08, 2018 6.532 6.622 6.238 6.586 120,728 +0.05(+0.83%)
Jan 05, 2018 6.405 6.676 6.279 6.532 197,819 +0.14(+2.26%)
Jan 04, 2018 6.135 6.477 6.117 6.387 139,958 +0.27(+4.42%)
Jan 03, 2018 6.171 6.225 5.837 6.117 164,945 -0.05(-0.88%)
Jan 02, 2018 6.315 6.495 6.135 6.171 118,780 -0.04(-0.58%)
Dec 29, 2017 6.207 6.207 6.207 0 -0.11(-1.71%)
Dec 28, 2017 6.135 6.342 6.089 6.315 126,263 +0.14(+2.19%)
Dec 27, 2017 6.541 6.541 6.080 6.180 246,912 -0.15(-2.42%)
Dec 26, 2017 5.675 6.459 5.665 6.333 286,853 +0.82(+14.89%)
Dec 22, 2017 5.124 5.602 5.070 5.512 157,641 +0.44(+8.72%)
Dec 21, 2017 5.133 5.456 4.998 5.070 59,307 -0.05(-1.06%)
Dec 20, 2017 4.926 5.359 4.881 5.124 130,620 +0.26(+5.38%)
Dec 19, 2017 4.745 5.070 4.700 4.863 106,436 +0.15(+3.26%)
Dec 18, 2017 4.375 4.763 4.375 4.709 84,105 +0.16(+3.57%)
Dec 15, 2017 4.574 4.858 4.448 4.547 146,685 +0.01(+0.20%)
Dec 14, 2017 4.511 4.885 4.502 4.538 105,957 +0.00(+0.00%)
Dec 13, 2017 4.520 4.745 4.448 4.538 112,985 +0.03(+0.60%)
Dec 12, 2017 4.709 4.917 4.439 4.511 103,952 -0.19(-4.03%)
Dec 11, 2017 4.366 4.966 4.366 4.700 129,176 +0.25(+5.68%)
Dec 08, 2017 4.411 4.491 4.339 4.448 62,162 +0.08(+1.86%)
Dec 07, 2017 4.402 4.493 4.330 4.366 172,246 -0.02(-0.41%)
Dec 06, 2017 4.240 4.330 4.240 4.384 248,816 +0.14(+3.18%)
Dec 05, 2017 4.393 4.393 4.231 4.249 202,365 -0.14(-3.29%)
Dec 04, 2017 4.466 4.547 4.348 4.393 113,659 +0.09(+2.10%)
Dec 01, 2017 4.375 4.538 4.258 4.303 226,815 +0.02(+0.42%)
Nov 30, 2017 4.214 4.565 4.214 4.285 218,439 -0.05(-1.04%)
Nov 29, 2017 4.384 4.709 4.258 4.330 294,031 -0.03(-0.62%)
Nov 28, 2017 4.240 4.421 4.240 4.357 153,259 +0.08(+1.90%)
Nov 27, 2017 4.015 4.411 4.015 4.276 548,258 +0.30(+7.48%)
Nov 24, 2017 3.762 4.060 3.699 3.978 255,325 +0.29(+7.82%)
Nov 22, 2017 3.762 3.780 3.645 3.690 106,630 -0.05(-1.45%)
Nov 21, 2017 3.762 3.924 3.717 3.744 183,470 -0.05(-1.19%)
Nov 20, 2017 3.789 3.879 3.753 3.789 207,588 -0.01(-0.24%)
Nov 17, 2017 3.789 3.866 3.717 3.798 276,621 +0.09(+2.43%)
Nov 16, 2017 3.609 3.881 3.609 3.708 253,457 +0.11(+3.01%)
Nov 15, 2017 3.609 3.798 3.437 3.600 412,126 -0.10(-2.68%)
Nov 14, 2017 3.843 3.933 3.663 3.699 362,805 -0.18(-4.65%)
Nov 13, 2017 3.834 3.997 3.618 3.879 630,306 +0.01(+0.23%)
Nov 10, 2017 4.168 4.303 3.816 3.870 665,186 -0.42(-9.87%)
Nov 09, 2017 5.142 5.233 4.159 4.294 629,223 -1.12(-20.67%)
Nov 08, 2017 5.350 5.565 5.278 5.413 83,993 +0.15(+2.92%)
Nov 07, 2017 5.395 5.458 5.260 5.260 31,561 -0.14(-2.51%)
Nov 06, 2017 5.584 5.656 5.305 5.395 74,327 -0.10(-1.81%)
Nov 03, 2017 5.593 5.638 5.566 5.494 79,574 -0.01(-0.16%)
Nov 02, 2017 5.395 5.747 5.386 5.503 115,749 +0.05(+0.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.