Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.740	5.986	5.622	5.722	186,140	-0.15(-2.64%)
May 30, 2017	5.950	6.241	5.849	5.877	199,385	-0.11(-1.83%)
May 26, 2017	6.086	6.338	5.749	5.986	219,111	-0.08(-1.35%)
May 25, 2017	6.360	6.433	5.986	6.068	226,869	-0.20(-3.20%)
May 24, 2017	6.815	6.833	6.177	6.269	200,912	-0.48(-7.15%)
May 23, 2017	6.505	7.011	6.414	6.751	235,793	+0.30(+4.66%)
May 22, 2017	5.959	6.578	5.959	6.451	205,262	+0.51(+8.59%)
May 19, 2017	5.786	6.141	5.594	5.941	250,518	+0.19(+3.33%)
May 18, 2017	5.786	5.840	5.594	5.749	157,535	-0.04(-0.63%)
May 17, 2017	5.330	6.077	5.330	5.786	471,888	+0.41(+7.54%)
May 16, 2017	5.859	5.859	5.230	5.380	313,651	-0.47(-8.02%)
May 15, 2017	5.941	6.141	5.667	5.849	309,259	+0.09(+1.58%)
May 12, 2017	5.603	5.913	5.576	5.758	392,160	+0.19(+3.44%)
May 11, 2017	5.521	5.886	5.266	5.567	296,715	+0.22(+4.09%)
May 10, 2017	5.430	5.458	5.157	5.348	254,087	-0.06(-1.18%)
May 09, 2017	5.558	5.567	5.339	5.412	147,036	-0.13(-2.30%)
May 08, 2017	5.603	5.612	5.339	5.540	314,804	-0.04(-0.65%)
May 05, 2017	5.931	6.059	5.514	5.576	198,449	-0.30(-5.12%)
May 04, 2017	6.515	6.642	5.854	5.877	214,411	-0.64(-9.79%)
May 03, 2017	6.761	6.815	6.423	6.515	144,481	-0.26(-3.77%)
May 02, 2017	6.697	6.824	6.305	6.770	238,670	+0.03(+0.41%)
May 01, 2017	7.116	7.116	6.697	6.742	251,423	-0.33(-4.64%)
Apr 28, 2017	7.152	7.417	7.061	7.070	174,761	-0.08(-1.15%)
Apr 27, 2017	7.061	7.298	7.052	7.152	134,290	+0.04(+0.51%)
Apr 26, 2017	6.952	7.216	6.952	7.116	108,682	+0.12(+1.69%)
Apr 25, 2017	6.997	7.207	6.890	6.997	111,224	+0.08(+1.19%)
Apr 24, 2017	6.651	6.997	6.615	6.915	521,788	+0.33(+4.98%)
Apr 21, 2017	6.533	6.633	6.469	6.587	48,372	-0.01(-0.14%)
Apr 20, 2017	6.569	6.779	6.433	6.597	117,536	+0.08(+1.26%)
Apr 19, 2017	6.906	6.915	6.469	6.515	140,348	-0.34(-4.92%)
Apr 18, 2017	7.034	7.189	6.761	6.852	149,015	-0.19(-2.72%)
Apr 17, 2017	7.745	7.745	6.925	7.043	209,925	-0.56(-7.43%)
Apr 13, 2017	7.899	8.054	7.471	7.608	159,516	-0.24(-3.02%)
Apr 12, 2017	8.237	8.237	7.790	7.845	221,330	-0.36(-4.33%)
Apr 11, 2017	8.073	8.237	8.045	8.200	129,236	+0.08(+1.01%)
Apr 10, 2017	8.647	8.665	8.100	8.118	149,679	-0.48(-5.61%)
Apr 07, 2017	8.642	8.642	8.483	8.601	223,927	+0.02(+0.21%)
Apr 06, 2017	8.610	8.729	8.519	8.583	140,698	+0.04(+0.43%)
Apr 05, 2017	8.319	8.929	8.319	8.546	289,955	+0.13(+1.52%)
Apr 04, 2017	8.710	9.148	8.282	8.419	234,490	-0.26(-2.94%)
Apr 03, 2017	8.883	9.272	8.665	8.674	274,834	-0.14(-1.55%)
Mar 31, 2017	9.503	9.503	8.601	8.811	895,201	-0.75(-7.82%)
Mar 30, 2017	9.357	9.904	9.184	9.558	266,793	+0.20(+2.14%)
Mar 29, 2017	8.756	10.09	8.601	9.357	458,014	+0.25(+2.70%)
Mar 28, 2017	8.109	9.157	8.109	9.111	501,492	+1.06(+13.12%)
Mar 27, 2017	7.909	8.373	7.772	8.054	304,680	+0.08(+1.03%)
Mar 24, 2017	8.027	8.127	7.803	7.972	105,858	-0.10(-1.24%)
Mar 23, 2017	8.063	8.200	7.836	8.073	173,852	+0.05(+0.57%)
Mar 22, 2017	8.464	8.464	7.963	8.027	217,745	-0.41(-4.86%)
Mar 21, 2017	8.282	8.565	7.803	8.437	208,618	+0.21(+2.55%)
Mar 20, 2017	9.020	9.020	8.036	8.227	334,599	-0.68(-7.67%)
Mar 17, 2017	9.430	9.558	8.811	8.911	306,961	-0.43(-4.59%)
Mar 16, 2017	9.649	9.703	9.066	9.339	152,916	-0.31(-3.21%)
Mar 15, 2017	9.612	9.758	9.303	9.649	165,907	+0.01(+0.09%)
Mar 14, 2017	9.585	9.858	9.303	9.640	126,050	-0.02(-0.19%)
Mar 13, 2017	9.512	9.867	9.221	9.658	196,915	+0.10(+1.05%)
Mar 10, 2017	9.567	9.977	9.430	9.558	344,295	-0.19(-1.96%)
Mar 09, 2017	9.485	9.940	9.339	9.749	316,588	+0.07(+0.75%)
Mar 08, 2017	10.97	11.23	9.184	9.676	404,896	-1.56(-13.87%)
Mar 07, 2017	11.68	11.97	11.09	11.23	162,495	-0.46(-3.97%)
Mar 06, 2017	11.85	12.08	11.47	11.70	158,352	-0.15(-1.23%)
Mar 03, 2017	11.47	12.35	11.46	11.84	338,904	+0.46(+4.08%)
Mar 02, 2017	10.93	11.94	10.90	11.38	394,074	+0.53(+4.87%)

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.