Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Ramaco Resources Inc (NQ: METC )

12.51 -0.19 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.