Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	13.50	13.50	12.13	12.44	2,266,280	-0.72(-5.48%)
May 27, 2022	13.70	13.71	12.92	13.16	1,121,525	-0.53(-3.85%)
May 26, 2022	13.60	14.04	13.46	13.69	909,044	+0.15(+1.07%)
May 25, 2022	13.10	13.55	12.63	13.54	936,204	+0.29(+2.20%)
May 24, 2022	13.30	13.65	12.91	13.25	680,165	-0.49(-3.57%)
May 23, 2022	13.81	13.95	13.01	13.74	1,008,503	+0.73(+5.59%)
May 20, 2022	13.61	13.68	12.52	13.01	2,731,232	-0.17(-1.31%)
May 19, 2022	13.42	13.69	13.03	13.19	919,125	+0.02(+0.14%)
May 18, 2022	13.75	13.87	12.88	13.17	991,506	-0.67(-4.86%)
May 17, 2022	14.77	14.77	13.50	13.84	1,488,234	-0.41(-2.87%)
May 16, 2022	15.00	15.55	13.76	14.25	2,492,371	-0.70(-4.68%)
May 13, 2022	13.21	15.13	13.21	14.95	1,633,373	+1.77(+13.46%)
May 12, 2022	12.84	13.67	12.10	13.18	1,951,668	+0.00(+0.00%)
May 11, 2022	12.98	13.90	12.98	13.18	1,626,244	+0.34(+2.62%)
May 10, 2022	12.87	13.10	12.22	12.84	711,435	+0.24(+1.88%)
May 09, 2022	13.71	13.77	12.38	12.60	1,437,658	-1.64(-11.49%)
May 06, 2022	13.84	14.50	13.30	14.24	726,092	+0.48(+3.50%)
May 05, 2022	14.60	14.60	13.24	13.76	1,088,508	-0.70(-4.84%)
May 04, 2022	14.58	14.69	13.33	14.46	924,008	-0.03(-0.19%)
May 03, 2022	14.07	14.73	13.82	14.49	678,745	+0.52(+3.71%)
May 02, 2022	14.14	14.50	13.34	13.97	1,229,988	-0.48(-3.34%)
Apr 29, 2022	15.02	15.31	14.30	14.45	667,696	-0.37(-2.52%)
Apr 28, 2022	14.39	15.07	13.76	14.82	791,124	+0.15(+0.99%)
Apr 27, 2022	13.85	14.78	13.82	14.68	946,836	+1.11(+8.18%)
Apr 26, 2022	12.94	14.32	12.84	13.57	1,321,643	+0.63(+4.85%)
Apr 25, 2022	12.80	13.40	12.33	12.94	996,767	-0.45(-3.33%)
Apr 22, 2022	14.65	14.73	13.27	13.39	1,417,828	-1.47(-9.91%)
Apr 21, 2022	16.31	16.60	14.73	14.86	1,219,703	-1.85(-11.05%)
Apr 20, 2022	16.27	16.93	15.18	16.71	2,254,763	-1.27(-7.08%)
Apr 19, 2022	18.11	18.48	16.83	17.98	1,417,936	-0.47(-2.56%)
Apr 18, 2022	18.45	19.10	17.19	18.45	2,422,937	+0.78(+4.43%)
Apr 14, 2022	17.43	18.18	17.11	17.67	1,986,720	+0.44(+2.53%)
Apr 13, 2022	16.07	17.85	15.77	17.23	4,610,875	+1.32(+8.29%)
Apr 12, 2022	14.26	15.93	14.20	15.91	2,055,305	+1.98(+14.23%)
Apr 11, 2022	14.55	14.92	13.84	13.93	660,144	-0.53(-3.65%)
Apr 08, 2022	14.57	14.92	14.07	14.46	574,966	+0.02(+0.13%)
Apr 07, 2022	13.42	14.56	13.27	14.44	632,260	+1.02(+7.59%)
Apr 06, 2022	14.11	14.55	13.30	13.42	876,835	-0.68(-4.84%)
Apr 05, 2022	14.35	14.78	14.00	14.10	1,148,126	+0.25(+1.84%)
Apr 04, 2022	14.52	14.80	13.46	13.85	883,950	-0.39(-2.75%)
Apr 01, 2022	14.48	14.65	14.09	14.24	1,106,892	-0.13(-0.89%)
Mar 31, 2022	13.88	14.60	13.82	14.37	710,803	+0.44(+3.13%)
Mar 30, 2022	13.70	14.46	13.70	13.93	823,326	+0.53(+3.94%)
Mar 29, 2022	13.32	13.81	12.90	13.40	764,871	-0.25(-1.80%)
Mar 28, 2022	14.14	14.16	13.30	13.65	909,226	-0.56(-3.97%)
Mar 25, 2022	14.10	14.62	13.64	14.21	1,329,767	+0.00(+0.00%)
Mar 24, 2022	14.63	14.84	14.12	14.21	758,955	-0.37(-2.56%)
Mar 23, 2022	14.57	14.93	14.24	14.59	1,157,387	+0.21(+1.45%)
Mar 22, 2022	15.91	15.91	14.10	14.38	1,398,368	-1.50(-9.45%)
Mar 21, 2022	15.10	16.51	15.05	15.88	650,237	+0.76(+5.05%)
Mar 18, 2022	14.90	15.30	14.60	15.11	421,590	-0.08(-0.54%)
Mar 17, 2022	14.86	15.58	14.73	15.20	472,418	+0.58(+3.98%)
Mar 16, 2022	15.15	15.22	13.79	14.61	792,747	-0.15(-1.05%)
Mar 15, 2022	14.20	15.25	13.51	14.77	1,078,253	+0.01(+0.06%)
Mar 14, 2022	17.09	17.09	14.16	14.76	1,443,737	-3.25(-18.03%)
Mar 11, 2022	19.09	19.76	17.16	18.01	1,490,267	-0.82(-4.35%)
Mar 10, 2022	16.94	19.02	16.90	18.82	1,785,100	+2.14(+12.81%)
Mar 09, 2022	15.67	17.32	15.48	16.69	698,941	+0.27(+1.66%)
Mar 08, 2022	15.81	17.23	15.32	16.41	801,555	+0.70(+4.46%)
Mar 07, 2022	17.41	17.46	15.36	15.71	1,027,617	-1.03(-6.14%)
Mar 04, 2022	17.23	17.29	15.78	16.74	1,797,401	-0.84(-4.76%)
Mar 03, 2022	16.96	18.12	16.64	17.58	1,137,398	+0.51(+2.98%)
Mar 02, 2022	14.70	17.15	14.61	17.07	1,150,404	+2.59(+17.90%)

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.