Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	8.646	9.040	8.646	8.828	476,259	+0.21(+2.45%)
Jul 28, 2023	8.589	8.685	8.493	8.617	174,842	+0.05(+0.56%)
Jul 27, 2023	8.608	8.656	8.483	8.569	202,844	-0.09(-1.00%)
Jul 26, 2023	8.828	8.867	8.536	8.656	296,212	-0.24(-2.70%)
Jul 25, 2023	8.876	9.040	8.795	8.896	286,577	+0.03(+0.38%)
Jul 24, 2023	8.435	8.963	8.377	8.862	225,513	+0.45(+5.30%)
Jul 21, 2023	8.349	8.512	8.253	8.416	344,438	+0.06(+0.69%)
Jul 20, 2023	8.493	8.493	8.157	8.358	406,961	-0.12(-1.36%)
Jul 19, 2023	8.685	8.819	8.430	8.473	399,992	-0.22(-2.54%)
Jul 18, 2023	8.147	8.886	8.128	8.694	594,095	+0.56(+6.84%)
Jul 17, 2023	8.013	8.243	8.013	8.138	470,456	+0.03(+0.35%)
Jul 14, 2023	8.387	8.473	7.936	8.109	424,561	-0.32(-3.76%)
Jul 13, 2023	8.435	8.617	8.349	8.425	392,936	+0.08(+0.92%)
Jul 12, 2023	8.723	8.790	8.320	8.349	376,296	-0.29(-3.33%)
Jul 11, 2023	8.713	8.780	8.454	8.637	471,889	-0.08(-0.88%)
Jul 10, 2023	8.550	8.896	8.521	8.713	254,689	+0.10(+1.17%)
Jul 07, 2023	8.253	8.761	8.147	8.613	494,706	+0.37(+4.48%)
Jul 06, 2023	8.291	8.339	8.032	8.243	363,527	-0.11(-1.26%)
Jul 05, 2023	8.301	8.780	8.147	8.349	649,531	+0.15(+1.87%)
Jul 03, 2023	8.157	8.339	8.100	8.195	213,918	+0.10(+1.18%)
Jun 30, 2023	8.166	8.243	7.965	8.099	333,062	+0.01(+0.12%)
Jun 29, 2023	7.773	8.118	7.725	8.090	309,265	+0.32(+4.07%)
Jun 28, 2023	7.917	7.917	7.610	7.773	377,846	-0.12(-1.58%)
Jun 27, 2023	7.840	8.128	7.571	7.898	554,035	+0.09(+1.11%)
Jun 26, 2023	8.262	8.387	7.725	7.811	516,134	-0.41(-5.02%)
Jun 23, 2023	7.706	8.704	7.706	8.224	1,306,893	+0.47(+6.06%)
Jun 22, 2023	7.447	7.754	7.264	7.754	473,012	-1.42(-15.48%)
Jun 21, 2023	9.088	9.241	8.927	9.174	319,592	+0.04(+0.42%)
Jun 20, 2023	8.598	9.326	8.464	9.136	568,721	+0.49(+5.66%)
Jun 16, 2023	8.493	8.704	8.454	8.646	451,256	+0.16(+1.92%)
Jun 15, 2023	8.281	8.541	8.147	8.483	324,277	+0.13(+1.61%)
Jun 14, 2023	7.974	8.373	7.974	8.349	577,324	+0.44(+5.58%)
Jun 13, 2023	7.648	8.033	7.648	7.907	315,491	+0.36(+4.70%)
Jun 12, 2023	7.773	7.907	7.495	7.552	325,709	-0.28(-3.55%)
Jun 09, 2023	8.061	8.117	7.802	7.830	346,314	-0.13(-1.69%)
Jun 08, 2023	8.138	8.224	7.821	7.965	363,927	-0.19(-2.35%)
Jun 07, 2023	7.677	8.176	7.677	8.157	499,735	+0.56(+7.32%)
Jun 06, 2023	7.255	7.615	7.197	7.600	396,931	+0.28(+3.80%)
Jun 05, 2023	7.485	7.591	7.293	7.322	384,493	-0.16(-2.18%)
Jun 02, 2023	7.351	7.538	7.250	7.485	567,934	+0.24(+3.31%)
Jun 01, 2023	7.063	7.293	6.969	7.245	439,199	+0.13(+1.89%)
May 31, 2023	7.274	7.274	7.005	7.111	587,934	-0.18(-2.44%)
May 30, 2023	7.770	7.770	7.005	7.288	547,949	-0.50(-6.42%)
May 26, 2023	8.110	8.138	7.779	7.789	453,435	-0.30(-3.73%)
May 25, 2023	8.289	8.365	7.961	8.091	258,142	-0.36(-4.25%)
May 24, 2023	8.440	8.459	8.242	8.450	177,037	-0.03(-0.33%)
May 23, 2023	8.534	8.676	8.412	8.478	188,697	-0.06(-0.66%)
May 22, 2023	8.497	8.686	8.346	8.534	256,242	+0.04(+0.44%)
May 19, 2023	8.789	8.827	8.412	8.497	310,933	-0.19(-2.17%)
May 18, 2023	8.497	8.686	8.232	8.686	257,813	+0.14(+1.66%)
May 17, 2023	8.487	8.601	8.289	8.544	327,017	+0.14(+1.69%)
May 16, 2023	8.969	8.978	8.393	8.402	542,488	-0.62(-6.90%)
May 15, 2023	9.167	9.266	8.988	9.025	326,491	-0.05(-0.52%)
May 12, 2023	9.224	9.299	8.978	9.073	249,722	-0.10(-1.13%)
May 11, 2023	9.337	9.365	9.007	9.176	245,784	-0.33(-3.48%)
May 10, 2023	9.564	9.564	8.903	9.507	701,026	-0.01(-0.10%)
May 09, 2023	9.460	9.809	9.280	9.516	605,748	-0.01(-0.10%)
May 08, 2023	9.535	9.715	9.176	9.526	630,782	+0.15(+1.61%)
May 05, 2023	8.110	9.384	8.011	9.375	1,137,645	+1.55(+19.78%)
May 04, 2023	7.855	8.204	7.354	7.826	1,552,844	+0.84(+12.03%)
May 03, 2023	7.090	7.345	6.986	6.986	348,319	-0.15(-2.12%)
May 02, 2023	7.420	7.468	7.019	7.137	541,801	-0.28(-3.82%)

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.