Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	4.700	4.943	4.592	4.763	105,822	+0.09(+1.92%)
Nov 29, 2018	5.086	5.122	4.655	4.673	52,232	-0.42(-8.29%)
Nov 28, 2018	4.763	5.122	4.556	5.095	73,510	+0.33(+6.98%)
Nov 27, 2018	4.377	4.763	4.323	4.763	74,281	+0.37(+8.38%)
Nov 26, 2018	4.853	4.862	4.368	4.394	83,845	-0.46(-9.44%)
Nov 23, 2018	5.131	5.131	4.727	4.853	34,161	-0.32(-6.25%)
Nov 21, 2018		5.176	5.176	5.176	0	+0.39(+8.07%)
Nov 20, 2018	4.943	4.943	4.359	4.790	243,762	-0.18(-3.62%)
Nov 19, 2018	5.266	5.506	4.907	4.970	145,322	-0.30(-5.63%)
Nov 16, 2018	5.104	5.365	5.077	5.266	141,208	+0.14(+2.81%)
Nov 15, 2018	5.275	5.320	5.006	5.122	114,120	-0.22(-4.04%)
Nov 14, 2018	5.051	5.931	5.015	5.338	354,690	+0.24(+4.76%)
Nov 13, 2018	5.329	5.329	5.086	5.095	106,448	-0.23(-4.38%)
Nov 12, 2018	5.356	5.365	4.947	5.329	115,476	-0.03(-0.50%)
Nov 09, 2018	5.428	5.698	5.167	5.356	278,633	-0.09(-1.65%)
Nov 08, 2018	5.832	5.871	5.257	5.446	370,915	-0.72(-11.66%)
Nov 07, 2018	6.614	6.641	6.066	6.165	130,859	-0.46(-6.92%)
Nov 06, 2018	7.028	7.028	6.417	6.623	164,611	-0.38(-5.39%)
Nov 05, 2018	6.992	7.125	6.821	7.001	46,162	+0.02(+0.26%)
Nov 02, 2018	7.010	7.064	6.875	6.983	59,198	-0.06(-0.89%)
Nov 01, 2018	6.713	7.135	6.695	7.046	54,036	+0.35(+5.24%)
Oct 31, 2018	6.219	6.875	6.156	6.695	75,701	+0.55(+8.92%)
Oct 30, 2018	6.129	6.309	6.057	6.147	40,642	-0.03(-0.44%)
Oct 29, 2018	6.524	6.650	6.021	6.174	68,537	-0.30(-4.58%)
Oct 26, 2018	6.291	6.668	6.282	6.470	69,547	+0.09(+1.41%)
Oct 25, 2018	6.264	6.443	6.129	6.381	65,606	+0.08(+1.28%)
Oct 24, 2018	6.740	6.794	6.291	6.300	117,044	-0.49(-7.15%)
Oct 23, 2018	6.893	6.974	6.668	6.785	47,181	-0.19(-2.71%)
Oct 22, 2018	7.001	7.046	6.830	6.974	36,338	-0.05(-0.77%)
Oct 19, 2018	7.198	7.225	6.758	7.028	91,134	-0.18(-2.49%)
Oct 18, 2018	7.423	7.495	7.144	7.207	83,722	-0.23(-3.14%)
Oct 17, 2018	7.414	7.450	7.216	7.441	34,749	+0.02(+0.24%)
Oct 16, 2018	7.387	7.504	7.369	7.423	60,625	+0.03(+0.36%)
Oct 15, 2018	7.243	7.605	7.243	7.396	54,553	+0.22(+3.13%)
Oct 12, 2018	7.270	7.387	7.064	7.171	45,177	-0.08(-1.12%)
Oct 11, 2018	7.207	7.369	6.893	7.252	53,858	+0.04(+0.50%)
Oct 10, 2018	7.441	7.459	7.198	7.216	45,506	-0.25(-3.37%)
Oct 09, 2018	7.432	7.639	7.261	7.468	116,793	+0.08(+1.09%)
Oct 08, 2018	7.378	7.468	7.225	7.387	103,302	+0.03(+0.37%)
Oct 05, 2018	7.297	7.369	7.180	7.360	112,944	+0.06(+0.86%)
Oct 04, 2018	7.414	7.513	7.216	7.297	134,635	-0.12(-1.58%)
Oct 03, 2018	7.153	7.441	7.153	7.414	148,841	+0.27(+3.77%)
Oct 02, 2018	7.028	7.288	6.947	7.144	83,182	+0.19(+2.71%)
Oct 01, 2018	6.740	7.216	6.731	6.956	130,617	+0.25(+3.75%)
Sep 28, 2018	6.794	7.037	6.659	6.704	63,872	-0.08(-1.19%)
Sep 27, 2018	7.189	7.189	6.758	6.785	73,605	-0.24(-3.45%)
Sep 26, 2018	7.064	7.100	6.789	7.028	63,199	+0.00(+0.00%)
Sep 25, 2018	6.632	7.108	6.551	7.028	180,463	+0.49(+7.42%)
Sep 24, 2018	6.650	7.216	6.542	6.542	81,273	-0.11(-1.62%)
Sep 21, 2018	6.704	6.745	6.578	6.650	143,990	-0.05(-0.80%)
Sep 20, 2018	6.983	7.046	6.659	6.704	126,126	-0.22(-3.12%)
Sep 19, 2018	6.911	7.126	6.794	6.920	120,381	+0.04(+0.52%)
Sep 18, 2018	7.055	7.199	6.830	6.884	69,237	-0.13(-1.92%)
Sep 17, 2018	7.028	7.387	6.920	7.019	138,856	+0.01(+0.13%)
Sep 14, 2018	7.153	7.405	6.956	7.010	175,481	-0.10(-1.39%)
Sep 13, 2018	7.207	7.207	7.019	7.108	37,508	-0.06(-0.88%)
Sep 12, 2018	6.893	7.198	6.803	7.171	133,811	+0.27(+3.91%)
Sep 11, 2018	6.830	6.965	6.605	6.902	43,219	+0.04(+0.66%)
Sep 10, 2018	6.605	7.010	6.605	6.857	155,382	+0.22(+3.25%)
Sep 07, 2018	6.911	6.965	6.605	6.641	105,600	-0.31(-4.52%)
Sep 06, 2018	6.911	7.082	6.830	6.956	70,846	+0.15(+2.25%)
Sep 05, 2018	6.830	6.938	6.632	6.803	159,943	-0.07(-1.05%)

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.