Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	11.63	12.37	11.38	12.27	721,420	+0.57(+4.86%)
Dec 30, 2021	12.34	12.34	11.61	11.70	389,908	-0.20(-1.67%)
Dec 29, 2021	11.12	12.25	11.10	11.90	621,418	+0.83(+7.50%)
Dec 28, 2021	11.11	11.20	10.74	11.07	220,874	-0.14(-1.21%)
Dec 27, 2021	11.45	11.45	10.68	11.20	379,644	-0.24(-2.13%)
Dec 23, 2021	11.35	11.75	11.35	11.45	180,537	+0.08(+0.71%)
Dec 22, 2021	11.43	11.55	10.89	11.37	301,671	-0.06(-0.55%)
Dec 21, 2021	10.68	11.48	10.47	11.43	374,735	+0.97(+9.22%)
Dec 20, 2021	10.42	10.61	10.12	10.46	344,536	-0.28(-2.60%)
Dec 17, 2021	10.66	10.86	10.42	10.74	427,824	+0.17(+1.62%)
Dec 16, 2021	10.74	11.24	10.38	10.57	352,068	+0.19(+1.82%)
Dec 15, 2021	9.969	10.44	9.576	10.38	432,667	+0.41(+4.16%)
Dec 14, 2021	10.19	10.60	9.924	9.969	297,627	-0.28(-2.73%)
Dec 13, 2021	10.30	10.45	10.03	10.25	203,511	-0.14(-1.30%)
Dec 10, 2021	10.79	10.79	10.10	10.38	248,050	-0.26(-2.46%)
Dec 09, 2021	10.79	10.82	10.42	10.65	219,951	-0.20(-1.83%)
Dec 08, 2021	10.66	11.14	10.33	10.84	280,571	+0.22(+2.04%)
Dec 07, 2021	10.76	11.18	10.57	10.63	462,815	+0.15(+1.46%)
Dec 06, 2021	10.74	10.78	10.04	10.47	463,105	-0.22(-2.03%)
Dec 03, 2021	11.23	11.49	10.60	10.69	424,935	-0.47(-4.20%)
Dec 02, 2021	10.93	11.42	10.83	11.16	349,770	+0.23(+2.15%)
Dec 01, 2021	11.29	11.67	10.89	10.93	272,255	-0.05(-0.41%)
Nov 30, 2021	10.97	11.18	10.48	10.97	341,458	-0.14(-1.22%)
Nov 29, 2021	11.32	11.59	10.81	11.11	460,273	+0.23(+2.07%)
Nov 26, 2021	10.73	10.98	10.41	10.88	197,954	-0.47(-4.13%)
Nov 24, 2021	10.77	11.66	10.68	11.35	498,337	+0.58(+5.36%)
Nov 23, 2021	10.74	11.08	10.49	10.77	387,379	+0.12(+1.10%)
Nov 22, 2021	9.987	11.11	9.978	10.65	477,871	+0.65(+6.49%)
Nov 19, 2021	9.960	10.21	9.876	10.00	377,304	-0.05(-0.54%)
Nov 18, 2021	10.17	10.09	10.01	10.06	446,067	-0.22(-2.11%)
Nov 17, 2021	10.64	10.87	10.16	10.28	520,536	-0.57(-5.24%)
Nov 16, 2021	10.90	11.19	10.52	10.84	425,783	-0.13(-1.15%)
Nov 15, 2021	11.73	11.84	10.88	10.97	484,582	-0.78(-6.68%)
Nov 12, 2021	11.82	11.89	11.56	11.76	514,375	-0.04(-0.31%)
Nov 11, 2021	11.48	12.13	11.41	11.79	570,727	+0.41(+3.57%)
Nov 10, 2021	11.73			11.39	666,325	-0.35(-3.00%)
Nov 09, 2021	12.57	12.69	11.48	11.74	978,973	-0.68(-5.45%)
Nov 08, 2021	13.23	13.44	11.48	12.41	1,803,136	-1.47(-10.59%)
Nov 05, 2021	13.94	14.37	13.53	13.88	467,741	+0.01(+0.06%)
Nov 04, 2021	14.43	14.45	13.26	13.88	793,387	-0.50(-3.45%)
Nov 03, 2021	15.00	15.96	13.68	14.37	1,046,895	-0.63(-4.21%)
Nov 02, 2021	16.64	16.64	14.55	15.00	691,745	-1.13(-6.99%)
Nov 01, 2021	17.40	16.35	15.70	16.13	989,045	-0.64(-3.82%)
Oct 29, 2021	15.89	17.10		16.77	1,683,732	+2.44(+16.99%)
Oct 28, 2021	13.18	14.44	13.18	14.34	600,571	+1.15(+8.76%)
Oct 27, 2021	13.56	14.89	12.90	13.18	863,228	+0.31(+2.38%)
Oct 26, 2021	13.01			12.87	342,403	-0.21(-1.59%)
Oct 25, 2021	13.44	13.68	12.86	13.08	439,143	-0.05(-0.41%)
Oct 22, 2021	12.98	13.33		13.14	255,317	+0.23(+1.75%)
Oct 21, 2021	12.94	13.11	11.97	12.91	505,204	-0.17(-1.31%)
Oct 20, 2021	13.19	13.75	12.41	13.08	428,098	+0.02(+0.14%)
Oct 19, 2021	15.14	15.72	12.87	13.06	1,065,014	-1.83(-12.30%)
Oct 18, 2021	13.62	15.25	13.52	14.89	631,324	+1.19(+8.69%)
Oct 15, 2021	13.60	13.89	13.34	13.70	304,325	+0.37(+2.77%)
Oct 14, 2021	14.89	15.11	13.26	13.33	736,953	-1.09(-7.57%)
Oct 13, 2021	14.30	14.63	13.69	14.43	465,512	+0.11(+0.76%)
Oct 12, 2021	13.48	14.43	13.20	14.32	569,645	+0.90(+6.73%)
Oct 11, 2021	13.85	15.06	13.37	13.41	781,095	-0.43(-3.13%)
Oct 08, 2021	13.26	15.08	13.24	13.85	870,151	+0.83(+6.38%)
Oct 07, 2021	12.92	13.57	12.76	13.02	357,048	+0.32(+2.56%)
Oct 06, 2021	12.70	13.31	11.97	12.69	376,935	-0.05(-0.35%)
Oct 05, 2021	12.97	13.13	12.48	12.74	480,820	-0.13(-0.98%)
Oct 04, 2021	12.65	13.70	12.41	12.86	746,339	+0.20(+1.57%)

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.