Quantcast

Ramaco Resources, Inc. Common Stock Historical Stock Prices

METC 
$5.25
*  
0.06
1.16%
Get METC Alerts
*Delayed - data as of Jul. 23, 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: 1 Year, From 23-JUL-2018 TO 23-JUL-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 5.23 5.25 5.19 5.25 13,640
07/23/2019 5.23 5.25 5.19 5.25 13,640
07/22/2019 5.18 5.2423 5.1342 5.19 78,918
07/19/2019 4.95 5.19 4.93 5.14 72,678
07/18/2019 5.09 5.1197 4.84 4.89 97,197
07/17/2019 5.295 5.295 5.01 5.09 119,105
07/16/2019 5.35 5.35 5.175 5.24 61,199
07/15/2019 5.305 5.35 5.19 5.3 56,858
07/12/2019 5.34 5.34 5.225 5.28 69,407
07/11/2019 5.31 5.34 5.25 5.29 52,995
07/10/2019 5.37 5.56 5.2501 5.31 33,647
07/09/2019 5.26 5.36 5.26 5.33 33,710
07/08/2019 5.31 5.38 5.3 5.365 22,213
07/05/2019 5.2 5.4 5.2 5.33 20,845
07/03/2019 5.18 5.25 5.1456 5.25 4,701
07/02/2019 5.32 5.32 5.09 5.24 26,478
07/01/2019 5.37 5.49 5.12 5.38 67,481
06/28/2019 5.28 5.5 5.177 5.32 446,677
06/27/2019 5.02 5.27 5.02 5.22 28,594
06/26/2019 4.92 5.16 4.81 5.04 56,189
06/25/2019 5.14 5.2 4.89 4.9 46,090
06/24/2019 5.31 5.43 5.12 5.22 25,337
06/21/2019 5.11 5.37 5.11 5.34 30,532
06/20/2019 5.41 5.465 5.1 5.15 72,488
06/19/2019 5.48 5.535 5.4 5.43 67,781
06/18/2019 5.13 5.5 5.13 5.44 63,136
06/17/2019 5 5.235 4.99 5.15 88,395
06/14/2019 5.37 5.46 5 5.04 79,807
06/13/2019 5.38 5.46 5.25 5.41 46,390
06/12/2019 5.49 5.5 5.34 5.35 67,509
06/11/2019 5.85 5.855 5.41 5.49 60,000
06/10/2019 5.74 5.91 5.74 5.85 36,486
06/07/2019 5.58 5.86 5.58 5.79 46,049
06/06/2019 5.65 5.65 5.51 5.61 16,157
06/05/2019 5.617 5.72 5.415 5.63 50,046
06/04/2019 5.55 5.69 5.47 5.6 45,592
06/03/2019 5.6 5.6 5.3 5.46 85,685
05/31/2019 5.66 5.7956 5.57 5.63 87,056
05/30/2019 5.95 5.95 5.565 5.62 176,301
05/29/2019 6.25 6.3 6.075 6.26 32,495
05/28/2019 6.22 6.3 6.15 6.25 21,966
05/24/2019 6.22 6.3 6.075 6.2 47,548
05/23/2019 6.4 6.4 5.9 6.21 35,881
05/22/2019 6.94 6.95 6.43 6.47 29,288
05/21/2019 6.52 6.78 6.4737 6.77 50,739
05/20/2019 6.25 6.43 6.1 6.41 53,235
05/17/2019 6.54 6.74 6.25 6.28 70,089
05/16/2019 6.62 6.76 6.46 6.61 34,140
05/15/2019 6.5 6.58 6.42 6.55 30,935
05/14/2019 6.26 6.56 6.26 6.5 38,961
05/13/2019 6.55 6.64 6.25 6.26 95,533
05/10/2019 6.72 6.9332 6.51 6.59 30,560
05/09/2019 6.6 6.74 6.57 6.71 40,903
05/08/2019 6.8 7.08 6.5615 6.64 170,380
05/07/2019 6.93 7.12 6.75 7.08 79,106
05/06/2019 7.22 7.22 6.81 6.94 39,005
05/03/2019 6.817 7.15 6.79 7.01 69,176
05/02/2019 6.5 6.7874 6.5 6.62 41,019
05/01/2019 6.72 6.79 6.5 6.52 83,045
04/30/2019 6.51 6.835 6.5 6.72 215,644
04/29/2019 6 6.17 5.94 6.17 65,114
04/26/2019 5.85 6.09 5.79 5.98 73,735
04/25/2019 5.84 5.88 5.72 5.85 17,605
04/24/2019 5.84 5.88 5.6916 5.87 23,592
04/23/2019 5.78 5.97 5.78 5.88 25,451
04/22/2019 5.72 5.84 5.69 5.8 17,361
04/18/2019 5.7 5.82 5.64 5.72 16,720
04/17/2019 5.62 5.801 5.62 5.69 33,951
04/16/2019 5.71 5.76 5.55 5.56 32,244
04/15/2019 5.79 5.8 5.69 5.76 30,558
04/12/2019 5.65 5.77 5.59 5.73 55,734
04/11/2019 5.77 5.843 5.58 5.6 42,111
04/10/2019 5.82 5.93 5.735 5.79 44,881
04/09/2019 6.29 6.33 5.81 5.83 129,783
04/08/2019 6.43 6.55 6.26 6.27 120,821
04/05/2019 6.26 6.57 6.24 6.53 137,394
04/04/2019 6.1 6.29 6.09 6.23 120,103
04/03/2019 5.96 6.18 5.75 6.1 108,416
04/02/2019 6.01 6.01 5.71 5.9 101,148
04/01/2019 5.83 6.03 5.79 5.97 92,131
03/29/2019 5.87 6 5.77 5.8 47,648
03/28/2019 5.69 5.97 5.58 5.85 88,850
03/27/2019 5.82 5.83 5.52 5.69 118,319
03/26/2019 5.84 5.84 5.39 5.75 332,854
03/25/2019 6.23 6.36 6.06 6.14 35,640
03/22/2019 6.6 6.75 6.24 6.24 92,582
03/21/2019 6.16 6.81 6.16 6.52 61,066
03/20/2019 6.07 6.44 5.5 6.06 166,823
03/19/2019 5.62 5.68 5.46 5.66 88,768
03/18/2019 5.38 5.69 5.31 5.57 95,268
03/15/2019 5.43 5.49 5.29 5.32 47,787
03/14/2019 5.5 5.51 5.42 5.44 67,783
03/13/2019 5.41 5.64 5.15 5.46 33,375
03/12/2019 5.314 5.54 5.29 5.45 42,697
03/11/2019 5.28 5.42 5.045 5.26 38,582
03/08/2019 5.32 5.32 5.1 5.2 27,785
03/07/2019 5.25 5.44 5.1101 5.31 57,795
03/06/2019 5.55 5.55 5.01 5.25 101,614
03/05/2019 5.44 5.54 5.36 5.49 28,529
03/04/2019 5.43 5.57 5.35 5.43 35,851
03/01/2019 5.4 5.5 5.4 5.44 47,450
02/28/2019 5.62 5.7 5.3 5.33 52,936
02/27/2019 5.42 5.67 5.42 5.62 36,631
02/26/2019 5.34 5.56 5.3 5.41 105,613
02/25/2019 5.95 6 5.03 5.29 253,146
02/22/2019 6.07 6.09 5.9 5.92 43,969
02/21/2019 5.87 6.01 5.86 5.9 26,258
02/20/2019 5.89 6.07 5.81 5.86 100,207
02/19/2019 5.9 6 5.84 5.9 48,171
02/15/2019 6.06 6.06 5.85 5.91 72,341
02/14/2019 5.92 6.12 5.88 6 16,510
02/13/2019 6.02 6.02 5.94 5.98 19,106
02/12/2019 5.93 6.02 5.86 5.99 28,178
02/11/2019 5.96 5.96 5.84 5.9 44,775
02/08/2019 5.92 5.9781 5.87 5.95 93,746
02/07/2019 5.96 5.985 5.81 5.9 53,513
02/06/2019 6.12 6.12 5.96 6.01 32,293
02/05/2019 5.91 6.05 5.91 6.03 29,594
02/04/2019 6.07 6.4 5.9 5.9 76,697
02/01/2019 6.17 6.24 5.96 6.06 106,409
01/31/2019 6.05 6.1598 5.89 6.06 56,557
01/30/2019 5.52 6 5.43 5.94 92,222
01/29/2019 5.4 5.59 5.4 5.47 15,501
01/28/2019 5.46 5.6996 5.36 5.43 24,215
01/25/2019 5.63 5.74 5.48 5.49 26,302
01/24/2019 5.7 5.7 5.54 5.56 32,960
01/23/2019 5.63 5.72 5.63 5.69 24,846
01/22/2019 6.02 6.02 5.62 5.62 65,595
01/18/2019 5.72 5.8099 5.68 5.75 43,315
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
10/16/2018 8.22 8.35 8.2 8.26 54,482
10/15/2018 8.06 8.4625 8.06 8.23 49,026
10/12/2018 8.09 8.22 7.86 7.98 40,679
10/11/2018 8.02 8.2 7.67 8.07 48,401
10/10/2018 8.28 8.3 8.01 8.03 40,895
10/09/2018 8.27 8.5 8.08 8.31 104,959
10/08/2018 8.21 8.31 8.04 8.22 92,835
10/05/2018 8.12 8.2 7.99 8.19 101,525
10/04/2018 8.25 8.36 8.03 8.12 120,993
10/03/2018 7.96 8.28 7.96 8.25 133,760
10/02/2018 7.82 8.11 7.73 7.95 74,754
10/01/2018 7.5 8.03 7.49 7.74 117,382
09/28/2018 7.56 7.83 7.41 7.46 57,474
09/27/2018 8 8 7.52 7.55 66,147
09/26/2018 7.86 7.9 7.5547 7.82 56,796
09/25/2018 7.38 7.91 7.29 7.82 162,177
09/24/2018 7.4 8.03 7.28 7.28 73,038
09/21/2018 7.46 7.505 7.32 7.4 129,496
09/20/2018 7.77 7.84 7.41 7.46 113,346
09/19/2018 7.69 7.93 7.56 7.7 108,105
09/18/2018 7.85 8.0112 7.6 7.66 62,222
09/17/2018 7.82 8.22 7.7 7.81 124,786
09/14/2018 7.96 8.24 7.74 7.8 157,745
09/13/2018 8.02 8.02 7.81 7.91 33,708
09/12/2018 7.67 8.01 7.57 7.98 120,253
09/11/2018 7.6 7.75 7.35 7.68 38,840
09/10/2018 7.35 7.8 7.35 7.63 139,638
09/07/2018 7.69 7.75 7.35 7.39 94,979
09/06/2018 7.69 7.88 7.6 7.74 63,668
09/05/2018 7.6 7.72 7.38 7.57 143,737
09/04/2018 7.9 7.9 7.52 7.65 107,629
08/31/2018 7.7 8.05 7.66 7.95 107,120
08/30/2018 7.75 7.84 7.5 7.76 134,908
08/29/2018 8.08 8.19 7.8 7.86 336,009
08/28/2018 8.6 8.78 8.28 8.5 121,151
08/27/2018 8.75 8.774 8.45 8.66 192,166
08/24/2018 8.43 8.94 8.32 8.62 231,411
08/23/2018 8.01 8.33 8.005 8.3 62,023
08/22/2018 7.99 8.1 7.9101 8.03 96,104
08/21/2018 7.81 8.13 7.81 7.99 163,986
08/20/2018 7.88 7.89 7.51 7.68 224,122
08/17/2018 7.2 7.52 7.2 7.505 182,334
08/16/2018 6.95 7.1913 6.92 7.15 185,003
08/15/2018 6.85 6.95 6.7 6.9 128,913
08/14/2018 7.19 7.8235 6.6 6.84 392,284
08/13/2018 7.84 7.84 7.245 7.38 26,263
08/10/2018 7.26 7.82 7.2375 7.78 88,655
08/09/2018 7.35 7.46 7.21 7.31 36,045
08/08/2018 6.58 7.39 6.54 7.28 83,078
08/07/2018 7 7 6.48 6.63 206,789
08/06/2018 6.15 6.479 6.15 6.25 82,162
08/03/2018 6.32 6.5 6.26 6.26 50,499
08/02/2018 6.45 6.57 6.37 6.55 89,905
08/01/2018 6.5 6.65 6.35 6.5 34,938
07/31/2018 6.58 6.615 6.5 6.53 52,350
07/30/2018 6.57 6.7559 6.52 6.57 21,404
07/27/2018 6.77 6.77 6.46 6.57 32,232
07/26/2018 6.59 6.95 6.56 6.77 44,299
07/25/2018 6.55 6.63 6.43 6.6 23,365
07/24/2018 6.56 6.68 6.41 6.55 130,684
07/23/2018 6.49 6.59 6.44 6.51 59,696
*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