Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Ramaco Resources Inc (NQ: METC )

12.85 +0.15 (+1.18%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 12, 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 (%)
Nov 30, 2021 10.93 11.14 10.44 10.93 342,778 -0.13(-1.22%)
Nov 29, 2021 11.28 11.54 10.77 11.06 462,053 +0.22(+2.07%)
Nov 26, 2021 10.69 10.94 10.37 10.84 198,719 -0.47(-4.13%)
Nov 24, 2021 10.73 11.62 10.64 11.31 500,263 +0.58(+5.36%)
Nov 23, 2021 10.69 11.04 10.45 10.73 388,877 +0.12(+1.10%)
Nov 22, 2021 9.948 11.06 9.939 10.61 479,719 +0.65(+6.49%)
Nov 19, 2021 9.921 10.17 9.838 9.966 378,763 -0.05(-0.54%)
Nov 18, 2021 10.13 10.05 9.975 10.02 447,792 -0.22(-2.11%)
Nov 17, 2021 10.60 10.83 10.12 10.24 522,549 -0.57(-5.24%)
Nov 16, 2021 10.86 11.14 10.48 10.80 427,429 -0.13(-1.15%)
Nov 15, 2021 11.68 11.80 10.84 10.93 486,455 -0.78(-6.68%)
Nov 12, 2021 11.77 11.84 11.51 11.71 516,364 -0.04(-0.31%)
Nov 11, 2021 11.43 12.09 11.37 11.75 572,933 +0.40(+3.57%)
Nov 10, 2021 11.68 11.34 668,901 -0.35(-3.00%)
Nov 09, 2021 12.52 12.64 11.43 11.69 982,758 -0.67(-5.45%)
Nov 08, 2021 13.17 13.39 11.43 12.37 1,810,107 -1.46(-10.59%)
Nov 05, 2021 13.88 14.32 13.48 13.83 469,549 +0.01(+0.07%)
Nov 04, 2021 14.38 14.39 13.21 13.82 796,454 -0.49(-3.45%)
Nov 03, 2021 14.94 15.90 13.62 14.32 1,050,942 -0.63(-4.21%)
Nov 02, 2021 16.57 16.57 14.50 14.94 694,419 -1.12(-6.99%)
Nov 01, 2021 17.34 16.29 15.64 16.07 992,868 -0.64(-3.82%)
Oct 29, 2021 15.83 17.03 16.71 1,690,241 +2.43(+16.99%)
Oct 28, 2021 13.13 14.39 13.13 14.28 602,893 +1.15(+8.76%)
Oct 27, 2021 13.51 14.83 12.85 13.13 866,565 +0.31(+2.38%)
Oct 26, 2021 12.96 12.82 343,727 -0.21(-1.59%)
Oct 25, 2021 13.39 13.62 12.81 13.03 440,840 -0.05(-0.41%)
Oct 22, 2021 12.93 13.28 13.08 256,304 +0.22(+1.75%)
Oct 21, 2021 12.89 13.06 11.93 12.86 507,157 -0.17(-1.31%)
Oct 20, 2021 13.14 13.70 12.37 13.03 429,753 +0.02(+0.14%)
Oct 19, 2021 15.08 15.66 12.82 13.01 1,069,131 -1.82(-12.30%)
Oct 18, 2021 13.57 15.19 13.47 14.84 633,765 +1.19(+8.69%)
Oct 15, 2021 13.54 13.84 13.29 13.65 305,502 +0.37(+2.77%)
Oct 14, 2021 14.83 15.05 13.21 13.28 739,802 -1.09(-7.57%)
Oct 13, 2021 14.24 14.58 13.63 14.37 467,312 +0.11(+0.76%)
Oct 12, 2021 13.43 14.38 13.15 14.26 571,847 +0.90(+6.73%)
Oct 11, 2021 13.79 15.00 13.32 13.36 784,115 -0.43(-3.13%)
Oct 08, 2021 13.21 15.03 13.19 13.79 873,514 +0.83(+6.38%)
Oct 07, 2021 12.87 13.52 12.71 12.97 358,429 +0.32(+2.56%)
Oct 06, 2021 12.65 13.26 11.93 12.64 378,392 -0.04(-0.35%)
Oct 05, 2021 12.92 13.08 12.43 12.69 482,679 -0.13(-0.98%)
Oct 04, 2021 12.60 13.65 12.37 12.82 749,224 +0.20(+1.57%)
Oct 01, 2021 11.04 13.12 11.04 12.62 903,886 +1.55(+14.05%)
Sep 30, 2021 10.85 11.44 10.81 11.06 534,710 +0.29(+2.67%)
Sep 29, 2021 11.06 11.26 10.33 10.78 213,004 -0.22(-2.04%)
Sep 28, 2021 11.16 11.57 10.77 11.00 289,170 -0.21(-1.84%)
Sep 27, 2021 10.30 11.48 9.903 11.21 424,119 +0.91(+8.81%)
Sep 24, 2021 10.47 10.78 10.20 10.30 270,179 -0.27(-2.55%)
Sep 23, 2021 10.01 10.78 9.912 10.57 270,379 +0.60(+6.04%)
Sep 22, 2021 9.184 10.47 9.151 9.966 428,197 +1.01(+11.23%)
Sep 21, 2021 9.409 9.409 8.627 8.960 245,029 -0.45(-4.78%)
Sep 20, 2021 9.130 9.541 8.879 9.409 297,806 -0.27(-2.79%)
Sep 17, 2021 10.31 10.47 9.256 9.679 329,578 -0.54(-5.28%)
Sep 16, 2021 10.44 10.78 9.706 10.22 313,106 -0.57(-5.25%)
Sep 15, 2021 10.19 11.04 10.07 10.78 337,657 +0.71(+7.05%)
Sep 14, 2021 10.60 10.85 9.948 10.07 301,709 -0.27(-2.61%)
Sep 13, 2021 11.76 11.78 10.02 10.34 671,346 -1.36(-11.60%)
Sep 10, 2021 11.08 12.20 10.96 11.70 704,307 +0.75(+6.90%)
Sep 09, 2021 10.36 11.15 10.21 10.95 506,684 +0.57(+5.45%)
Sep 08, 2021 10.49 10.51 10.11 10.38 401,553 -0.09(-0.86%)
Sep 07, 2021 8.906 10.57 8.906 10.47 755,099 +1.65(+18.76%)
Sep 03, 2021 8.672 9.104 8.588 8.816 256,646 +0.14(+1.66%)
Sep 02, 2021 7.944 8.860 7.917 8.672 483,251 +0.73(+9.16%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.