Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		7.144	7.144	7.144	0	+0.17(+2.45%)
Aug 30, 2018	6.965	7.046	6.740	6.974	150,119	-0.09(-1.27%)
Aug 29, 2018	7.261	7.360	7.010	7.064	373,895	-0.58(-7.53%)
Aug 28, 2018	7.729	7.890	7.441	7.639	134,811	-0.14(-1.85%)
Aug 27, 2018	7.863	7.885	7.594	7.782	213,833	+0.04(+0.46%)
Aug 24, 2018	7.576	8.034	7.477	7.747	257,491	+0.29(+3.86%)
Aug 23, 2018	7.198	7.486	7.194	7.459	69,016	+0.24(+3.36%)
Aug 22, 2018	7.180	7.279	7.109	7.216	106,940	+0.04(+0.50%)
Aug 21, 2018	7.019	7.306	7.019	7.180	182,476	+0.28(+4.04%)
Aug 20, 2018	7.082	7.091	6.749	6.902	249,392	+0.16(+2.33%)
Aug 17, 2018	6.470	6.758	6.470	6.745	202,854	+0.32(+4.97%)
Aug 16, 2018	6.246	6.463	6.219	6.426	205,862	+0.22(+3.62%)
Aug 15, 2018	6.156	6.246	6.021	6.201	143,448	+0.05(+0.88%)
Aug 14, 2018	6.461	7.031	5.931	6.147	436,515	-0.49(-7.32%)
Aug 13, 2018	7.046	7.046	6.511	6.632	29,224	-0.36(-5.14%)
Aug 10, 2018	6.524	7.028	6.506	6.992	98,589	+0.42(+6.43%)
Aug 09, 2018	6.605	6.704	6.479	6.569	40,109	+0.03(+0.41%)
Aug 08, 2018	5.913	6.641	5.877	6.542	92,445	+0.58(+9.80%)
Aug 07, 2018	6.291	6.291	5.823	5.958	230,105	+0.34(+6.08%)
Aug 06, 2018	5.527	5.822	5.527	5.617	91,426	-0.01(-0.16%)
Aug 03, 2018	5.680	5.841	5.626	5.626	56,082	-0.26(-4.43%)
Aug 02, 2018	5.796	5.904	5.725	5.886	100,042	+0.04(+0.77%)
Aug 01, 2018	5.841	5.976	5.707	5.841	38,877	-0.03(-0.46%)
Jul 31, 2018	5.913	5.945	5.841	5.868	58,252	-0.04(-0.61%)
Jul 30, 2018	5.904	6.071	5.859	5.904	23,817	+0.00(+0.00%)
Jul 27, 2018	6.084	6.084	5.805	5.904	35,830	-0.18(-2.95%)
Jul 26, 2018		6.246	5.895	6.084	49,293	+0.15(+2.58%)
Jul 25, 2018	5.886	5.958	5.778	5.931	25,999	+0.04(+0.76%)
Jul 24, 2018	5.895	6.003	5.760	5.886	145,419	+0.04(+0.61%)
Jul 23, 2018	5.832	5.922	5.787	5.850	66,426	+0.03(+0.46%)
Jul 20, 2018	5.904	5.922	5.787	5.823	88,223	-0.12(-1.97%)
Jul 19, 2018	6.021	6.075	5.904	5.940	26,983	-0.13(-2.07%)
Jul 18, 2018	5.878	6.111	5.832	6.066	29,414	+0.21(+3.53%)
Jul 17, 2018	5.707	5.895	5.707	5.859	100,685	+0.15(+2.68%)
Jul 16, 2018	5.958	6.074	5.590	5.707	58,333	-0.28(-4.65%)
Jul 13, 2018	5.850	6.111	5.850	5.985	124,549	+0.12(+1.99%)
Jul 12, 2018	5.931	6.003	5.644	5.868	345,550	-0.09(-1.51%)
Jul 11, 2018	6.039	6.066	5.581	5.958	260,644	-0.10(-1.63%)
Jul 10, 2018	6.057	6.138	5.940	6.057	165,968	+0.01(+0.15%)
Jul 09, 2018	6.192	6.192	5.931	6.048	84,847	-0.11(-1.75%)
Jul 06, 2018	6.183	6.201	6.048	6.156	58,813	-0.03(-0.44%)
Jul 05, 2018	6.183	6.219	5.581	6.183	212,643	-0.04(-0.58%)
Jul 03, 2018		6.219	6.219	6.219	0	+0.00(+0.00%)
Jul 02, 2018	6.237	6.408	6.156	6.219	121,803	-0.04(-0.57%)
Jun 29, 2018	6.443	6.551	6.183	6.255	220,210	-0.13(-2.11%)
Jun 28, 2018	6.291	6.542	6.291	6.390	69,751	+0.06(+0.99%)
Jun 27, 2018	6.794	6.902	6.291	6.327	210,328	-0.43(-6.38%)
Jun 26, 2018	6.866	7.050	6.740	6.758	71,858	-0.11(-1.57%)
Jun 25, 2018	7.639	7.675	6.759	6.866	70,110	-0.75(-9.80%)
Jun 22, 2018	7.423	7.639	7.351	7.612	278,876	+0.22(+2.92%)
Jun 21, 2018	7.423	7.585	7.356	7.396	93,391	-0.04(-0.60%)
Jun 20, 2018	7.396	7.468	7.284	7.441	28,668	+0.08(+1.10%)
Jun 19, 2018	7.396	7.396	7.028	7.360	49,277	-0.06(-0.85%)
Jun 18, 2018	7.504	7.603	7.315	7.423	99,130	-0.08(-1.08%)
Jun 15, 2018		7.612	7.261	7.504	78,017	-0.01(-0.12%)
Jun 14, 2018	7.333	7.549	7.279	7.513	60,740	+0.21(+2.83%)
Jun 13, 2018	7.243	7.387	7.144	7.306	90,930	+0.04(+0.49%)
Jun 12, 2018	7.180	7.513	7.144	7.270	50,299	+0.13(+1.76%)
Jun 11, 2018	7.055	7.189	7.055	7.144	62,980	+0.08(+1.15%)
Jun 08, 2018	7.558	7.558	7.010	7.064	50,426	-0.49(-6.43%)
Jun 07, 2018	7.459	7.612	7.198	7.549	63,769	+0.11(+1.45%)
Jun 06, 2018	7.459	7.612	7.378	7.441	70,701	+0.05(+0.73%)
Jun 05, 2018	7.010	7.549	6.749	7.387	239,645	+0.36(+5.12%)
Jun 04, 2018	7.270	7.414	6.830	7.028	53,041	-0.22(-3.10%)

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.