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 )

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 (%)
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.
 
 
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.