Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	4.339	4.655	4.159	4.466	204,623	+0.32(+7.61%)
Dec 28, 2018	4.231	4.276	4.060	4.150	179,017	+0.01(+0.22%)
Dec 27, 2018	4.087	4.177	4.087	4.141	76,314	+0.00(+0.00%)
Dec 26, 2018	4.141	4.204	3.924	4.141	100,207	+0.08(+2.00%)
Dec 24, 2018	4.240	4.457	4.060	4.060	56,199	-0.16(-3.85%)
Dec 21, 2018	4.240	4.276	4.096	4.222	139,888	-0.01(-0.21%)
Dec 20, 2018	4.466	4.484	4.024	4.231	122,677	-0.27(-6.01%)
Dec 19, 2018	4.168	4.781	4.168	4.502	109,339	+0.25(+5.94%)
Dec 18, 2018	4.339	4.430	4.240	4.249	57,224	-0.06(-1.46%)
Dec 17, 2018	4.240	4.547	4.141	4.312	53,127	+0.08(+1.92%)
Dec 14, 2018	4.529	4.565	4.168	4.231	75,708	-0.23(-5.25%)
Dec 13, 2018	4.574	4.709	4.375	4.466	105,931	-0.11(-2.37%)
Dec 12, 2018	4.583	4.727	4.547	4.574	51,293	-0.02(-0.39%)
Dec 11, 2018	4.592	4.691	4.475	4.592	27,266	+0.06(+1.39%)
Dec 10, 2018	4.628	4.637	4.466	4.529	48,329	-0.14(-2.90%)
Dec 07, 2018	4.421	4.736	4.421	4.664	77,703	+0.07(+1.57%)
Dec 06, 2018	4.610	4.745	4.277	4.592	84,947	-0.10(-2.12%)
Dec 04, 2018	5.016	5.124	4.664	4.691	81,804	-0.28(-5.63%)
Dec 03, 2018	4.872	5.007	4.763	4.971	77,841	+0.19(+3.96%)
Nov 30, 2018	4.718	4.962	4.610	4.781	105,415	+0.09(+1.92%)
Nov 29, 2018	5.106	5.142	4.673	4.691	52,031	-0.42(-8.29%)
Nov 28, 2018	4.781	5.142	4.574	5.115	73,227	+0.33(+6.98%)
Nov 27, 2018	4.393	4.781	4.339	4.781	73,995	+0.37(+8.38%)
Nov 26, 2018	4.872	4.881	4.384	4.411	83,523	-0.46(-9.44%)
Nov 23, 2018	5.151	5.151	4.745	4.872	34,029	-0.32(-6.25%)
Nov 21, 2018		5.196	5.196	5.196	0	+0.39(+8.07%)
Nov 20, 2018	4.962	4.962	4.375	4.808	242,823	-0.18(-3.62%)
Nov 19, 2018	5.287	5.528	4.926	4.989	144,762	-0.30(-5.63%)
Nov 16, 2018	5.124	5.386	5.097	5.287	140,664	+0.14(+2.81%)
Nov 15, 2018	5.296	5.341	5.025	5.142	113,681	-0.22(-4.04%)
Nov 14, 2018	5.070	5.954	5.034	5.359	353,324	+0.24(+4.76%)
Nov 13, 2018	5.350	5.350	5.106	5.115	106,038	-0.23(-4.38%)
Nov 12, 2018	5.377	5.386	4.966	5.350	115,031	-0.03(-0.50%)
Nov 09, 2018	5.449	5.720	5.187	5.377	277,560	-0.09(-1.65%)
Nov 08, 2018	5.855	5.893	5.278	5.467	369,486	-0.72(-11.66%)
Nov 07, 2018	6.640	6.666	6.089	6.189	130,355	-0.46(-6.92%)
Nov 06, 2018	7.055	7.055	6.441	6.649	163,977	-0.38(-5.39%)
Nov 05, 2018	7.019	7.152	6.847	7.028	45,984	+0.02(+0.26%)
Nov 02, 2018	7.037	7.091	6.901	7.010	58,970	-0.06(-0.89%)
Nov 01, 2018	6.739	7.163	6.721	7.073	53,828	+0.35(+5.23%)
Oct 31, 2018	6.243	6.901	6.180	6.721	75,410	+0.55(+8.92%)
Oct 30, 2018	6.153	6.333	6.080	6.171	40,485	-0.03(-0.44%)
Oct 29, 2018	6.550	6.676	6.044	6.198	68,273	-0.30(-4.58%)
Oct 26, 2018	6.315	6.694	6.306	6.495	69,279	+0.09(+1.41%)
Oct 25, 2018	6.288	6.468	6.153	6.405	65,354	+0.08(+1.28%)
Oct 24, 2018	6.766	6.820	6.315	6.324	116,594	-0.49(-7.15%)
Oct 23, 2018	6.919	7.001	6.694	6.811	47,000	-0.19(-2.71%)
Oct 22, 2018	7.028	7.073	6.856	7.001	36,198	-0.05(-0.77%)
Oct 19, 2018	7.226	7.253	6.784	7.055	90,783	-0.18(-2.49%)
Oct 18, 2018	7.452	7.524	7.172	7.235	83,400	-0.23(-3.14%)
Oct 17, 2018	7.443	7.479	7.244	7.470	34,615	+0.02(+0.24%)
Oct 16, 2018	7.416	7.533	7.398	7.452	60,391	+0.03(+0.36%)
Oct 15, 2018	7.271	7.634	7.271	7.425	54,343	+0.23(+3.13%)
Oct 12, 2018	7.298	7.416	7.091	7.199	45,003	-0.08(-1.12%)
Oct 11, 2018	7.235	7.398	6.919	7.280	53,650	+0.04(+0.50%)
Oct 10, 2018	7.470	7.488	7.226	7.244	45,330	-0.25(-3.37%)
Oct 09, 2018	7.461	7.668	7.289	7.497	116,343	+0.08(+1.09%)
Oct 08, 2018	7.407	7.497	7.253	7.416	102,904	+0.03(+0.37%)
Oct 05, 2018	7.325	7.398	7.208	7.389	112,509	+0.06(+0.86%)
Oct 04, 2018	7.443	7.542	7.244	7.325	134,116	-0.12(-1.58%)
Oct 03, 2018	7.181	7.470	7.181	7.443	148,268	+0.27(+3.77%)
Oct 02, 2018	7.055	7.316	6.974	7.172	82,862	+0.19(+2.71%)

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.