Ramaco Resources Inc (NQ: METC )

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.