Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	7.723	7.741	7.373	7.420	394,044	-0.25(-3.32%)
Apr 28, 2023	7.723	7.784	7.581	7.675	271,328	-0.09(-1.21%)
Apr 27, 2023	7.656	7.921	7.496	7.770	343,184	+0.09(+1.23%)
Apr 26, 2023	7.713	7.883	7.632	7.675	307,637	+0.00(+0.00%)
Apr 25, 2023	7.874	7.874	7.600	7.675	395,329	-0.34(-4.24%)
Apr 24, 2023	7.883	8.053	7.723	8.015	300,968	+0.11(+1.43%)
Apr 21, 2023	8.119	8.133	7.732	7.902	519,269	-0.26(-3.24%)
Apr 20, 2023	8.213	8.336	8.081	8.166	371,715	-0.15(-1.82%)
Apr 19, 2023	8.317	8.355	8.152	8.317	251,346	-0.06(-0.68%)
Apr 18, 2023	8.450	8.525	8.251	8.374	234,042	-0.04(-0.45%)
Apr 17, 2023	8.308	8.506	8.299	8.412	417,243	+0.16(+1.95%)
Apr 14, 2023	8.393	8.534	8.044	8.251	314,068	-0.14(-1.69%)
Apr 13, 2023	8.204	8.478	8.157	8.393	458,415	+0.24(+2.89%)
Apr 12, 2023	8.195	8.355	8.015	8.157	254,956	+0.02(+0.23%)
Apr 11, 2023	8.138	8.270	8.081	8.138	269,518	+0.11(+1.41%)
Apr 10, 2023	8.119	8.251	8.006	8.025	191,445	-0.09(-1.16%)
Apr 06, 2023	8.261	8.284	8.081	8.119	227,227	-0.09(-1.15%)
Apr 05, 2023	8.270	8.270	7.977	8.213	285,101	-0.13(-1.53%)
Apr 04, 2023	8.412	8.544	8.242	8.341	322,691	-0.10(-1.17%)
Apr 03, 2023	8.487	8.497	8.138	8.440	369,076	+0.12(+1.48%)
Mar 31, 2023	8.308	8.459	8.258	8.317	331,208	+0.05(+0.57%)
Mar 30, 2023	8.336	8.393	8.162	8.270	408,815	+0.01(+0.11%)
Mar 29, 2023	8.431	8.468	8.218	8.261	300,405	-0.06(-0.68%)
Mar 28, 2023	8.251	8.506	8.204	8.317	387,388	+0.08(+0.92%)
Mar 27, 2023	8.223	8.317	7.987	8.242	273,251	+0.14(+1.75%)
Mar 24, 2023	7.770	8.110	7.666	8.100	301,798	+0.23(+2.88%)
Mar 23, 2023	8.006	8.242	7.808	7.874	375,523	-0.09(-1.18%)
Mar 22, 2023	8.289	8.309	7.968	7.968	600,808	-0.25(-3.10%)
Mar 21, 2023	8.015	8.298	7.968	8.223	847,965	+0.31(+3.94%)
Mar 20, 2023	8.091	8.232	7.902	7.911	232,778	-0.10(-1.30%)
Mar 17, 2023	8.091	8.242	7.930	8.015	479,988	-0.16(-1.96%)
Mar 16, 2023	8.015	8.336	7.864	8.176	453,925	+0.05(+0.58%)
Mar 15, 2023	8.676	8.676	8.025	8.129	953,650	-0.79(-8.89%)
Mar 14, 2023	9.120	9.290	8.742	8.922	452,191	-0.01(-0.11%)
Mar 13, 2023	8.922	9.290	8.865	8.931	543,713	-0.32(-3.47%)
Mar 10, 2023	8.922	9.535	8.922	9.252	635,141	+0.26(+2.94%)
Mar 09, 2023	9.403	9.908	8.959	8.988	880,777	-0.42(-4.42%)
Mar 08, 2023	9.412	9.601	9.346	9.403	421,852	+0.04(+0.45%)
Mar 07, 2023	9.573	9.658	9.280	9.361	417,328	-0.28(-2.89%)
Mar 06, 2023	10.25	10.30	9.555	9.639	484,899	-0.61(-5.99%)
Mar 03, 2023	9.913	10.36	9.856	10.25	635,632	+0.39(+3.92%)
Mar 02, 2023	9.677	9.908	9.573	9.866	334,809	+0.13(+1.36%)

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.