Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	7.073	7.398	6.847	7.010	136,394	-0.06(-0.89%)
Aug 30, 2017	7.145	7.325	7.001	7.073	55,962	-0.07(-1.01%)
Aug 29, 2017	7.244	7.416	7.037	7.145	161,715	-0.19(-2.58%)
Aug 28, 2017	7.244	7.488	7.131	7.334	149,106	+0.14(+1.88%)
Aug 25, 2017	7.010	7.289	6.874	7.199	258,840	+0.22(+3.10%)
Aug 24, 2017	7.163	7.253	6.951	6.983	82,547	-0.13(-1.78%)
Aug 23, 2017	6.631	7.488	6.631	7.109	245,635	+0.41(+6.06%)
Aug 22, 2017	6.577	6.766	6.550	6.703	102,798	+0.27(+4.21%)
Aug 21, 2017	6.387	6.631	6.324	6.432	162,258	+0.10(+1.57%)
Aug 18, 2017	6.270	6.405	6.234	6.333	98,040	+0.01(+0.14%)
Aug 17, 2017	6.017	6.333	6.017	6.324	117,231	+0.28(+4.63%)
Aug 16, 2017	6.044	6.117	5.846	6.044	72,696	+0.10(+1.67%)
Aug 15, 2017	5.864	6.658	5.738	5.945	175,611	-0.19(-3.09%)
Aug 14, 2017	6.468	6.550	5.972	6.135	211,898	-0.36(-5.56%)
Aug 11, 2017	6.730	6.947	6.414	6.495	139,112	-0.27(-4.00%)
Aug 10, 2017	6.811	6.992	6.721	6.766	75,920	-0.09(-1.32%)
Aug 09, 2017	7.163	7.163	6.694	6.856	130,770	-0.21(-2.94%)
Aug 08, 2017	6.874	7.100	6.604	7.064	233,421	+0.32(+4.82%)
Aug 07, 2017	6.486	6.883	6.486	6.739	217,868	+0.33(+5.21%)
Aug 04, 2017		6.753	6.053	6.405	352,143	+0.40(+6.61%)
Aug 03, 2017	5.954	6.270	5.819	6.008	222,145	+0.12(+1.99%)
Aug 02, 2017	5.837	5.954	5.729	5.891	158,573	+0.06(+1.08%)
Aug 01, 2017	5.738	5.999	5.713	5.828	117,559	+0.14(+2.38%)
Jul 31, 2017	5.638	6.044	5.526	5.693	171,319	+0.05(+0.96%)
Jul 28, 2017	6.071	6.098	5.557	5.638	172,464	-0.39(-6.44%)
Jul 27, 2017	6.198	6.203	5.972	6.026	113,785	-0.17(-2.77%)
Jul 26, 2017	6.053	6.261	5.684	6.198	170,189	+0.08(+1.33%)
Jul 25, 2017	5.936	6.216	5.855	6.117	170,618	+0.18(+3.04%)
Jul 24, 2017	6.306	6.306	5.864	5.936	63,472	-0.07(-1.20%)
Jul 21, 2017	6.234	6.234	5.837	6.008	246,466	-0.09(-1.48%)
Jul 20, 2017	6.379	6.387	6.080	6.098	114,627	-0.32(-4.92%)
Jul 19, 2017	5.986	6.441	5.986	6.414	79,953	+0.48(+8.05%)
Jul 18, 2017	5.873	5.972	5.787	5.936	111,223	+0.03(+0.46%)
Jul 17, 2017	5.792	6.144	5.575	5.909	189,145	+0.21(+3.64%)
Jul 14, 2017	5.566	5.756	5.566	5.702	40,480	+0.07(+1.28%)
Jul 13, 2017	5.675	5.729	5.422	5.629	64,832	-0.09(-1.58%)
Jul 12, 2017	5.702	5.774	5.433	5.720	95,144	+0.02(+0.32%)
Jul 11, 2017	5.404	5.702	5.187	5.702	65,258	+0.27(+4.98%)
Jul 10, 2017	5.196	5.584	5.196	5.431	77,148	+0.13(+2.38%)
Jul 07, 2017	5.422	5.521	5.241	5.305	67,401	-0.09(-1.67%)
Jul 06, 2017	5.016	5.702	4.781	5.395	225,148	+0.16(+3.10%)
Jul 05, 2017	5.287	5.413	5.187	5.232	63,583	-0.21(-3.81%)
Jul 03, 2017	5.494	5.783	5.314	5.440	49,888	-0.02(-0.33%)
Jun 30, 2017	5.675	5.837	5.314	5.458	244,595	-0.16(-2.89%)
Jun 29, 2017	5.232	5.738	4.917	5.620	336,598	+0.37(+7.04%)
Jun 28, 2017	5.241	5.503	5.052	5.250	234,597	+0.05(+0.87%)
Jun 27, 2017	4.890	5.719	4.583	5.205	328,155	+0.32(+6.46%)
Jun 26, 2017	4.953	5.088	4.799	4.890	101,475	-0.05(-0.91%)
Jun 23, 2017	4.953	4.998	4.736	4.935	347,266	-0.12(-2.32%)
Jun 22, 2017	4.709	5.142	4.709	5.052	146,276	+0.34(+7.28%)
Jun 21, 2017	4.691	4.835	4.655	4.709	174,567	+0.03(+0.58%)
Jun 20, 2017	4.655	4.790	4.547	4.682	80,677	-0.01(-0.19%)
Jun 19, 2017	4.628	4.854	4.628	4.691	79,906	+0.07(+1.56%)
Jun 16, 2017	4.601	4.772	4.538	4.619	140,909	-0.02(-0.39%)
Jun 15, 2017	4.772	4.781	4.520	4.637	196,763	-0.09(-1.91%)
Jun 14, 2017	4.817	5.038	4.691	4.727	138,485	-0.08(-1.69%)
Jun 13, 2017	4.808	5.142	4.664	4.808	125,813	+0.02(+0.38%)
Jun 12, 2017	4.881	5.214	4.736	4.790	108,008	-0.08(-1.67%)
Jun 09, 2017	4.953	5.115	4.817	4.872	57,914	-0.07(-1.46%)
Jun 08, 2017	4.962	5.187	4.754	4.944	219,920	-0.25(-4.86%)
Jun 07, 2017	5.260	5.350	5.151	5.196	109,163	-0.08(-1.54%)
Jun 06, 2017	5.016	5.341	4.971	5.278	117,392	+0.24(+4.84%)
Jun 05, 2017	5.278	5.404	4.989	5.034	267,905	-0.28(-5.26%)
Jun 02, 2017	5.557	5.701	5.287	5.314	236,344	-0.23(-4.07%)

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.