Quantcast

Ramaco Resources, Inc. Common Stock Historical Stock Prices

METC 
$5.68
*  
unch
unch
Get METC Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading METC now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    METC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.68 5.84 5.64 5.68 72,599
01/17/2019 5.68 5.84 5.64 5.68 72,599
01/16/2019 5.44 5.72 5.435 5.68 74,217
01/15/2019 5.33 5.48 5.17 5.36 74,277
01/14/2019 5.29 5.42 5.2 5.31 34,903
01/11/2019 5.33 5.5 5.32 5.36 29,916
01/10/2019 5.25 5.52 5.02 5.35 59,017
01/09/2019 5.22 5.32 5.21 5.3 29,871
01/08/2019 5.35 5.35 5.081 5.23 42,177
01/07/2019 5 5.33 4.93 5.33 108,352
01/04/2019 4.76 5.1 4.69 4.98 130,038
01/03/2019 4.91 4.95 4.6 4.63 53,528
01/02/2019 4.79 5.32 4.77 4.91 162,399
12/31/2018 4.81 5.16 4.61 4.95 184,682
12/28/2018 4.69 4.74 4.5 4.6 161,591
12/27/2018 4.53 4.63 4.53 4.59 68,847
12/26/2018 4.59 4.66 4.35 4.59 90,402
12/24/2018 4.7 4.94 4.5 4.5 50,740
12/21/2018 4.7 4.74 4.54 4.68 126,227
12/20/2018 4.945 4.97 4.46 4.69 110,673
12/19/2018 4.62 5.3 4.62 4.99 98,640
12/18/2018 4.81 4.91 4.7 4.71 51,625
12/17/2018 4.7 5.04 4.59 4.78 47,929
12/14/2018 5.02 5.06 4.62 4.69 68,368
12/13/2018 5.07 5.22 4.85 4.95 95,566
12/12/2018 5.08 5.24 5.04 5.07 46,274
12/11/2018 5.09 5.2 4.96 5.09 24,598
12/10/2018 5.13 5.14 4.95 5.02 43,600
12/07/2018 4.9 5.25 4.9 5.17 70,132
12/06/2018 5.11 5.26 4.7406 5.09 76,635
12/04/2018 5.56 5.68 5.17 5.2 73,848
12/03/2018 5.4 5.55 5.28 5.51 70,224
11/30/2018 5.23 5.5 5.11 5.3 95,142
11/29/2018 5.66 5.7 5.18 5.2 46,940
11/28/2018 5.3 5.7 5.07 5.67 66,062
11/27/2018 4.87 5.3 4.81 5.3 66,755
11/26/2018 5.4 5.41 4.86 4.89 75,350
11/23/2018 5.71 5.71 5.26 5.4 30,731
11/21/2018 5.4 5.76 5.4 5.76 37,760
11/20/2018 5.5 5.5 4.85 5.33 219,062
11/19/2018 5.86 6.1273 5.46 5.53 130,597
11/16/2018 5.68 5.97 5.65 5.86 126,926
11/15/2018 5.87 5.92 5.57 5.7 102,557
11/14/2018 5.62 6.6 5.58 5.94 318,750
11/13/2018 5.93 5.93 5.66 5.67 95,662
11/12/2018 5.96 5.97 5.505 5.93 103,775
11/09/2018 6.04 6.34 5.75 5.96 250,418
11/08/2018 6.49 6.5325 5.85 6.06 333,331
11/07/2018 7.36 7.3895 6.75 6.86 117,599
11/06/2018 7.82 7.82 7.14 7.37 147,932
11/05/2018 7.78 7.9281 7.5901 7.79 41,485
11/02/2018 7.8 7.86 7.65 7.77 53,220
11/01/2018 7.47 7.94 7.45 7.84 48,561
10/31/2018 6.92 7.65 6.85 7.45 68,031
10/30/2018 6.82 7.02 6.74 6.84 36,524
10/29/2018 7.26 7.4 6.7 6.87 61,593
10/26/2018 7 7.42 6.99 7.2 62,530
10/25/2018 6.97 7.17 6.82 7.1 58,959
10/24/2018 7.5 7.56 7 7.01 105,185
10/23/2018 7.67 7.76 7.42 7.55 42,401
10/22/2018 7.79 7.84 7.6 7.76 32,656
10/19/2018 8.01 8.04 7.52 7.82 81,904
10/18/2018 8.26 8.34 7.95 8.02 75,239
10/17/2018 8.25 8.29 8.03 8.28 31,228
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio