Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Ramaco Resources Inc (NQ: METC )

13.96 +0.18 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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, 2019 5.086 5.208 5.006 5.060 96,809 +0.01(+0.18%)
May 30, 2019 5.347 5.347 5.001 5.051 196,179 -0.58(-10.22%)
May 29, 2019 5.617 5.662 5.459 5.626 36,158 +0.01(+0.16%)
May 28, 2019 5.590 5.662 5.527 5.617 24,442 +0.04(+0.81%)
May 24, 2019 5.590 5.662 5.459 5.572 52,855 -0.01(-0.16%)
May 23, 2019 5.752 5.752 5.302 5.581 39,926 -0.23(-4.02%)
May 22, 2019 6.237 6.246 5.778 5.814 32,590 -0.27(-4.43%)
May 21, 2019 5.859 6.093 5.818 6.084 56,460 +0.32(+5.62%)
May 20, 2019 5.617 5.778 5.482 5.760 59,237 +0.12(+2.07%)
May 17, 2019 5.877 6.057 5.617 5.644 77,892 -0.30(-4.99%)
May 16, 2019 5.949 6.075 5.805 5.940 37,989 +0.05(+0.92%)
May 15, 2019 5.841 5.913 5.769 5.886 34,423 +0.04(+0.77%)
May 14, 2019 5.626 5.895 5.626 5.841 43,353 +0.22(+3.83%)
May 13, 2019 5.886 5.967 5.617 5.626 106,304 -0.30(-5.01%)
May 10, 2019 6.039 6.231 5.850 5.922 33,938 -0.11(-1.79%)
May 09, 2019 5.931 6.057 5.904 6.030 45,514 +0.06(+1.05%)
May 08, 2019 6.111 6.363 5.897 5.967 189,590 -0.40(-6.21%)
May 07, 2019 6.228 6.399 6.066 6.363 88,025 +0.13(+2.02%)
May 06, 2019 6.488 6.488 6.120 6.237 43,402 -0.06(-1.00%)
May 03, 2019 6.129 6.426 6.102 6.300 76,891 +0.35(+5.89%)
May 02, 2019 5.841 6.100 5.841 5.949 45,644 +0.09(+1.53%)
May 01, 2019 6.039 6.102 5.841 5.859 92,408 -0.18(-2.98%)
Apr 30, 2019 5.850 6.142 5.841 6.039 239,958 +0.49(+8.91%)
Apr 29, 2019 5.392 5.545 5.338 5.545 72,455 +0.17(+3.18%)
Apr 26, 2019 5.257 5.473 5.203 5.374 82,232 +0.12(+2.22%)
Apr 25, 2019 5.248 5.284 5.140 5.257 19,590 -0.02(-0.34%)
Apr 24, 2019 5.248 5.284 5.115 5.275 26,252 -0.01(-0.17%)
Apr 23, 2019 5.194 5.365 5.194 5.284 28,320 +0.07(+1.38%)
Apr 22, 2019 5.140 5.248 5.113 5.212 19,318 +0.07(+1.40%)
Apr 18, 2019 5.122 5.230 5.069 5.140 18,582 +0.03(+0.53%)
Apr 17, 2019 5.051 5.213 5.051 5.113 37,779 +0.12(+2.34%)
Apr 16, 2019 5.131 5.176 4.988 4.997 35,879 -0.18(-3.47%)
Apr 15, 2019 5.203 5.212 5.113 5.176 34,003 +0.03(+0.52%)
Apr 12, 2019 5.077 5.185 5.024 5.149 61,980 +0.12(+2.32%)
Apr 11, 2019 5.185 5.251 5.015 5.033 46,859 -0.17(-3.28%)
Apr 10, 2019 5.230 5.329 5.154 5.203 49,941 -0.04(-0.69%)
Apr 09, 2019 5.653 5.689 5.221 5.239 144,416 -0.40(-7.02%)
Apr 08, 2019 5.778 5.886 5.626 5.635 134,444 -0.23(-3.98%)
Apr 05, 2019 5.626 5.904 5.608 5.868 152,781 +0.27(+4.82%)
Apr 04, 2019 5.482 5.653 5.473 5.599 133,645 +0.12(+2.13%)
Apr 03, 2019 5.356 5.554 5.167 5.482 120,640 +0.18(+3.39%)
Apr 02, 2019 5.401 5.401 5.131 5.302 112,552 -0.06(-1.17%)
Apr 01, 2019 5.239 5.419 5.203 5.365 102,519 +0.15(+2.93%)
Mar 29, 2019 5.275 5.392 5.185 5.212 52,967 -0.04(-0.85%)
Mar 28, 2019 5.113 5.365 5.015 5.257 98,868 +0.14(+2.81%)
Mar 27, 2019 5.230 5.239 4.961 5.113 131,659 -0.05(-1.04%)
Mar 26, 2019 5.248 5.248 4.844 5.167 370,384 -0.35(-6.35%)
Mar 25, 2019 5.599 5.716 5.446 5.518 39,658 -0.09(-1.60%)
Mar 22, 2019 5.931 6.066 5.608 5.608 102,929 -0.25(-4.29%)
Mar 21, 2019 5.536 6.120 5.536 5.859 67,951 +0.41(+7.59%)
Mar 20, 2019 5.455 5.787 4.943 5.446 185,632 +0.36(+7.07%)
Mar 19, 2019 5.051 5.104 4.907 5.086 98,811 +0.08(+1.62%)
Mar 18, 2019 4.835 5.113 4.772 5.006 106,009 +0.22(+4.70%)
Mar 15, 2019 4.880 4.934 4.754 4.781 53,078 -0.11(-2.21%)
Mar 14, 2019 4.943 4.952 4.871 4.889 75,572 -0.02(-0.37%)
Mar 13, 2019 4.862 5.069 4.628 4.907 37,138 +0.01(+0.18%)
Mar 12, 2019 4.772 4.979 4.754 4.898 47,511 +0.17(+3.61%)
Mar 11, 2019 4.745 4.871 4.534 4.727 42,932 +0.05(+1.15%)
Mar 08, 2019 4.781 4.781 4.583 4.673 30,823 -0.10(-2.07%)
Mar 07, 2019 4.718 4.889 4.592 4.772 64,311 +0.05(+1.14%)
Mar 06, 2019 4.988 4.988 4.502 4.718 113,198 -0.22(-4.37%)
Mar 05, 2019 4.889 4.979 4.817 4.934 31,745 +0.05(+1.10%)
Mar 04, 2019 4.880 5.006 4.808 4.880 39,893 -0.01(-0.18%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.