Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		6.461	6.461	6.461	0	+0.00(+0.00%)
Mar 28, 2018	6.479	6.920	6.075	6.461	21,795	+0.03(+0.42%)
Mar 27, 2018	6.821	6.947	6.372	6.434	79,729	-0.25(-3.76%)
Mar 26, 2018	6.470	6.776	6.363	6.686	56,889	+0.29(+4.49%)
Mar 23, 2018	6.318	6.704	6.318	6.399	51,627	+0.06(+0.99%)
Mar 22, 2018	5.931	6.506	5.734	6.336	52,967	-0.08(-1.26%)
Mar 21, 2018	6.237	6.533	5.805	6.417	43,040	+0.15(+2.44%)
Mar 20, 2018	6.309	6.861	6.147	6.264	55,961	+0.00(+0.00%)
Mar 19, 2018	6.057	6.309	5.922	6.264	65,778	+0.15(+2.50%)
Mar 16, 2018	5.895	6.192	5.554	6.111	65,681	+0.20(+3.34%)
Mar 15, 2018	5.725	5.940	5.545	5.913	40,877	+0.18(+3.13%)
Mar 14, 2018	5.509	5.814	5.509	5.734	53,711	+0.23(+4.25%)
Mar 13, 2018	5.509	5.579	5.410	5.500	47,698	-0.02(-0.33%)
Mar 12, 2018	6.129	6.354	5.446	5.518	135,797	-0.63(-10.23%)
Mar 09, 2018	5.698	6.291	5.671	6.147	53,085	+0.40(+7.04%)
Mar 08, 2018	5.626	5.810	5.626	5.743	37,805	+0.04(+0.63%)
Mar 07, 2018		5.805	5.500	5.707	98,622	+0.15(+2.75%)
Mar 06, 2018	5.931	5.931	5.293	5.554	207,773	-0.34(-5.79%)
Mar 05, 2018	5.949	6.129	5.882	5.895	99,638	-0.02(-0.30%)
Mar 02, 2018	6.129	6.345	5.895	5.913	165,599	-0.28(-4.50%)
Mar 01, 2018	6.093	6.399	6.084	6.192	67,952	+0.04(+0.58%)
Feb 28, 2018	6.470	6.470	6.102	6.156	100,612	-0.27(-4.20%)
Feb 27, 2018	6.210	6.497	6.192	6.426	104,224	+0.24(+3.92%)
Feb 26, 2018	6.399	6.399	6.138	6.183	52,091	-0.18(-2.82%)
Feb 23, 2018	6.399	6.758	6.300	6.363	181,475	+0.04(+0.57%)
Feb 22, 2018	6.434	6.569	6.129	6.327	27,338	-0.04(-0.56%)
Feb 21, 2018	6.434	6.556	6.300	6.363	48,506	-0.05(-0.84%)
Feb 20, 2018	6.578	6.794	6.327	6.417	41,445	-0.13(-2.06%)
Feb 16, 2018		6.551	6.551	6.551	0	+0.07(+1.11%)
Feb 15, 2018	6.614	6.623	6.039	6.479	69,273	-0.11(-1.64%)
Feb 14, 2018	6.201	6.758	6.165	6.587	88,924	+0.29(+4.56%)
Feb 13, 2018	6.084	6.426	5.891	6.300	82,162	+0.19(+3.09%)
Feb 12, 2018	5.841	6.174	5.752	6.111	64,341	+0.31(+5.43%)
Feb 09, 2018	5.787	6.147	5.680	5.796	170,897	+0.06(+1.10%)
Feb 08, 2018	5.904	5.994	5.680	5.734	94,918	-0.22(-3.77%)
Feb 07, 2018	6.390	6.390	5.931	5.958	93,395	-0.40(-6.22%)
Feb 06, 2018	6.066	6.524	6.066	6.354	104,361	+0.21(+3.36%)
Feb 05, 2018	6.354	6.497	6.075	6.147	117,101	-0.30(-4.60%)
Feb 02, 2018	6.363	6.614	6.057	6.443	220,196	-0.04(-0.55%)
Feb 01, 2018	7.171	7.171	6.479	6.479	85,826	-0.75(-10.32%)
Jan 31, 2018	7.216	7.486	6.830	7.225	152,658	-0.03(-0.37%)
Jan 30, 2018	7.082	7.387	7.082	7.252	144,636	+0.21(+2.93%)
Jan 29, 2018	6.965	7.171	6.659	7.046	80,956	+0.04(+0.51%)
Jan 26, 2018	6.965	7.144	6.695	7.010	104,046	+0.03(+0.39%)
Jan 25, 2018	7.207	7.351	6.920	6.983	86,179	-0.22(-3.00%)
Jan 24, 2018	7.144	7.985	6.880	7.198	448,073	+0.18(+2.56%)
Jan 23, 2018	7.504	7.558	6.911	7.019	225,283	-0.50(-6.69%)
Jan 22, 2018	8.115	8.115	7.198	7.522	240,472	-0.57(-7.00%)
Jan 19, 2018	8.088	8.313	7.890	8.088	373,225	+0.10(+1.24%)
Jan 18, 2018	7.558	8.403	7.423	7.989	529,354	+0.58(+7.89%)
Jan 17, 2018	6.641	7.504	6.578	7.405	250,920	+0.86(+13.19%)
Jan 16, 2018	6.533	6.784	6.390	6.542	108,595	+0.02(+0.28%)
Jan 12, 2018		6.524	6.524	6.524	0	-0.04(-0.55%)
Jan 11, 2018	6.336	6.686	6.336	6.560	125,474	+0.17(+2.67%)
Jan 10, 2018	6.201	6.426	6.093	6.390	90,505	+0.15(+2.45%)
Jan 09, 2018	6.560	6.560	5.975	6.237	144,558	-0.32(-4.93%)
Jan 08, 2018	6.506	6.596	6.214	6.560	121,195	+0.05(+0.83%)
Jan 05, 2018	6.381	6.650	6.255	6.506	198,584	+0.14(+2.26%)
Jan 04, 2018	6.111	6.452	6.093	6.363	140,499	+0.27(+4.42%)
Jan 03, 2018	6.147	6.201	5.814	6.093	165,583	-0.05(-0.88%)

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.