Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramaco Resources Inc (NQ: METC )

14.15 +0.19 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.144 7.405 7.144 7.261 88,412 +0.15(+2.15%)
May 30, 2018 7.324 7.396 7.100 7.108 83,931 -0.22(-2.94%)
May 29, 2018 7.046 7.639 6.920 7.324 208,721 +0.33(+4.76%)
May 25, 2018 6.992 6.992 6.992 0 +0.24(+3.60%)
May 24, 2018 7.010 7.082 6.578 6.749 46,641 -0.24(-3.47%)
May 23, 2018 6.740 7.068 6.686 6.992 40,483 +0.12(+1.70%)
May 22, 2018 6.848 7.001 6.758 6.875 30,865 -0.01(-0.13%)
May 21, 2018 6.857 6.983 6.713 6.884 22,040 +0.03(+0.39%)
May 18, 2018 7.028 7.135 6.803 6.857 27,088 -0.13(-1.93%)
May 17, 2018 6.659 7.032 6.623 6.992 88,782 +0.37(+5.56%)
May 16, 2018 6.246 6.650 5.990 6.623 97,378 +0.14(+2.22%)
May 15, 2018 6.812 6.947 6.336 6.479 140,777 -0.16(-2.44%)
May 14, 2018 6.677 7.126 6.578 6.641 87,609 +0.03(+0.41%)
May 11, 2018 6.605 6.920 6.551 6.614 85,623 +0.06(+0.96%)
May 10, 2018 6.345 6.569 5.913 6.551 42,434 +0.17(+2.68%)
May 09, 2018 6.515 6.515 6.273 6.381 32,648 -0.14(-2.20%)
May 08, 2018 6.574 6.574 6.183 6.524 53,327 +0.07(+1.11%)
May 07, 2018 6.417 6.668 6.309 6.452 62,642 +0.02(+0.28%)
May 04, 2018 6.372 6.551 6.372 6.434 59,759 +0.07(+1.13%)
May 03, 2018 6.372 6.417 6.174 6.363 45,646 +0.02(+0.28%)
May 02, 2018 6.219 6.515 5.770 6.345 77,511 +0.11(+1.73%)
May 01, 2018 6.183 6.291 5.850 6.237 72,930 +0.10(+1.61%)
Apr 30, 2018 6.417 6.551 6.102 6.138 83,126 -0.35(-5.40%)
Apr 27, 2018 6.300 6.605 6.183 6.488 33,239 +0.22(+3.44%)
Apr 26, 2018 6.138 6.363 6.102 6.273 59,917 +0.19(+3.10%)
Apr 25, 2018 5.922 6.264 5.769 6.084 61,249 +0.19(+3.20%)
Apr 24, 2018 5.841 6.012 5.716 5.895 95,833 +0.16(+2.82%)
Apr 23, 2018 5.707 6.003 5.617 5.734 180,190 +0.04(+0.79%)
Apr 20, 2018 5.662 5.787 5.599 5.689 49,761 +0.03(+0.48%)
Apr 19, 2018 5.671 5.769 5.563 5.662 58,681 +0.04(+0.64%)
Apr 18, 2018 5.752 5.823 5.581 5.626 121,702 -0.04(-0.79%)
Apr 17, 2018 5.689 5.877 5.599 5.671 122,734 +0.03(+0.48%)
Apr 16, 2018 5.841 5.922 5.581 5.644 43,773 -0.13(-2.18%)
Apr 13, 2018 5.554 5.922 5.527 5.769 52,589 +0.26(+4.73%)
Apr 12, 2018 5.734 5.983 5.446 5.509 60,481 -0.19(-3.31%)
Apr 11, 2018 5.725 5.841 5.626 5.698 86,202 +0.02(+0.32%)
Apr 10, 2018 5.931 6.021 5.635 5.680 165,573 -0.10(-1.71%)
Apr 09, 2018 6.081 6.232 5.698 5.778 102,253 -0.18(-3.02%)
Apr 06, 2018 6.290 6.291 5.832 5.958 90,939 -0.33(-5.29%)
Apr 05, 2018 6.560 6.560 6.219 6.291 26,738 -0.33(-5.02%)
Apr 04, 2018 6.596 6.830 6.596 6.623 57,270 +0.16(+2.50%)
Apr 03, 2018 6.677 6.888 6.443 6.461 48,502 -0.22(-3.23%)
Apr 02, 2018 6.390 6.731 6.300 6.677 59,318 +0.22(+3.34%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.