Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.441	6.577	6.126	6.162	82,805	-0.35(-5.40%)
Apr 27, 2018	6.324	6.631	6.207	6.513	33,111	+0.22(+3.44%)
Apr 26, 2018	6.162	6.387	6.126	6.297	59,686	+0.19(+3.10%)
Apr 25, 2018	5.945	6.288	5.792	6.108	61,013	+0.19(+3.20%)
Apr 24, 2018	5.864	6.035	5.738	5.918	95,464	+0.16(+2.82%)
Apr 23, 2018	5.729	6.026	5.638	5.756	179,496	+0.05(+0.79%)
Apr 20, 2018	5.684	5.810	5.620	5.711	49,569	+0.03(+0.48%)
Apr 19, 2018	5.693	5.792	5.584	5.684	58,455	+0.04(+0.64%)
Apr 18, 2018	5.774	5.846	5.602	5.647	121,234	-0.05(-0.79%)
Apr 17, 2018	5.711	5.900	5.620	5.693	122,261	+0.03(+0.48%)
Apr 16, 2018	5.864	5.945	5.602	5.665	43,604	-0.13(-2.18%)
Apr 13, 2018	5.575	5.945	5.548	5.792	52,387	+0.26(+4.73%)
Apr 12, 2018	5.756	6.006	5.467	5.530	60,248	-0.19(-3.31%)
Apr 11, 2018	5.747	5.864	5.647	5.720	85,870	+0.02(+0.32%)
Apr 10, 2018	5.954	6.044	5.656	5.702	164,935	-0.10(-1.71%)
Apr 09, 2018	6.105	6.256	5.720	5.801	101,859	-0.18(-3.02%)
Apr 06, 2018	6.314	6.315	5.855	5.981	90,589	-0.33(-5.29%)
Apr 05, 2018	6.586	6.586	6.243	6.315	26,635	-0.33(-5.02%)
Apr 04, 2018	6.622	6.856	6.622	6.649	57,049	+0.16(+2.50%)
Apr 03, 2018	6.703	6.915	6.468	6.486	48,315	-0.22(-3.23%)
Apr 02, 2018	6.414	6.757	6.324	6.703	59,090	+0.22(+3.34%)
Mar 29, 2018		6.486	6.486	6.486	0	+0.00(+0.00%)
Mar 28, 2018	6.504	6.947	6.098	6.486	21,711	+0.03(+0.42%)
Mar 27, 2018	6.847	6.974	6.396	6.459	79,422	-0.25(-3.76%)
Mar 26, 2018	6.495	6.802	6.387	6.712	56,670	+0.29(+4.49%)
Mar 23, 2018	6.342	6.730	6.342	6.423	51,428	+0.06(+0.99%)
Mar 22, 2018	5.954	6.532	5.756	6.360	52,763	-0.08(-1.26%)
Mar 21, 2018	6.261	6.559	5.828	6.441	42,874	+0.15(+2.44%)
Mar 20, 2018	6.333	6.888	6.171	6.288	55,745	+0.00(+0.00%)
Mar 19, 2018	6.080	6.333	5.945	6.288	65,524	+0.15(+2.50%)
Mar 16, 2018	5.918	6.216	5.575	6.135	65,428	+0.20(+3.34%)
Mar 15, 2018	5.747	5.963	5.566	5.936	40,719	+0.18(+3.13%)
Mar 14, 2018	5.530	5.837	5.530	5.756	53,504	+0.23(+4.25%)
Mar 13, 2018	5.530	5.601	5.431	5.521	47,514	-0.02(-0.33%)
Mar 12, 2018	6.153	6.378	5.467	5.539	135,274	-0.63(-10.23%)
Mar 09, 2018	5.720	6.315	5.693	6.171	52,880	+0.41(+7.04%)
Mar 08, 2018	5.647	5.832	5.647	5.765	37,660	+0.04(+0.63%)
Mar 07, 2018		5.828	5.521	5.729	98,242	+0.15(+2.75%)
Mar 06, 2018	5.954	5.954	5.314	5.575	206,973	-0.34(-5.79%)
Mar 05, 2018	5.972	6.153	5.905	5.918	99,254	-0.02(-0.30%)
Mar 02, 2018	6.153	6.369	5.918	5.936	164,962	-0.28(-4.50%)
Mar 01, 2018	6.117	6.423	6.108	6.216	67,690	+0.04(+0.58%)
Feb 28, 2018	6.495	6.495	6.126	6.180	100,225	-0.27(-4.20%)
Feb 27, 2018	6.234	6.523	6.216	6.450	103,823	+0.24(+3.92%)
Feb 26, 2018	6.423	6.423	6.162	6.207	51,890	-0.18(-2.82%)
Feb 23, 2018	6.423	6.784	6.324	6.387	180,776	+0.04(+0.57%)
Feb 22, 2018	6.459	6.595	6.153	6.351	27,232	-0.04(-0.56%)
Feb 21, 2018	6.459	6.581	6.324	6.387	48,319	-0.05(-0.84%)
Feb 20, 2018	6.604	6.820	6.351	6.441	41,286	-0.14(-2.06%)
Feb 16, 2018		6.577	6.577	6.577	0	+0.07(+1.11%)
Feb 15, 2018	6.640	6.649	6.062	6.504	69,006	-0.11(-1.64%)
Feb 14, 2018	6.225	6.784	6.189	6.613	88,582	+0.29(+4.56%)
Feb 13, 2018	6.108	6.450	5.914	6.324	81,845	+0.19(+3.09%)
Feb 12, 2018	5.864	6.198	5.774	6.135	64,093	+0.32(+5.43%)
Feb 09, 2018	5.810	6.171	5.702	5.819	170,239	+0.06(+1.10%)
Feb 08, 2018	5.927	6.017	5.702	5.756	94,553	-0.23(-3.77%)
Feb 07, 2018	6.414	6.414	5.954	5.981	93,035	-0.40(-6.22%)
Feb 06, 2018	6.089	6.550	6.089	6.378	103,959	+0.21(+3.36%)
Feb 05, 2018	6.378	6.523	6.099	6.171	116,650	-0.30(-4.60%)
Feb 02, 2018	6.387	6.640	6.080	6.468	219,348	-0.04(-0.55%)

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.