Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Feb 28, 2018 6.470 6.470 6.102 6.156 100,612 -0.27(-4.20%)
Feb 27, 2018 6.210 6.497 6.192 6.426 104,224 +0.24(+3.92%)
Feb 26, 2018 6.399 6.399 6.138 6.183 52,091 -0.18(-2.82%)
Feb 23, 2018 6.399 6.758 6.300 6.363 181,475 +0.04(+0.57%)
Feb 22, 2018 6.434 6.569 6.129 6.327 27,338 -0.04(-0.56%)
Feb 21, 2018 6.434 6.556 6.300 6.363 48,506 -0.05(-0.84%)
Feb 20, 2018 6.578 6.794 6.327 6.417 41,445 -0.13(-2.06%)
Feb 16, 2018 6.551 6.551 6.551 0 +0.07(+1.11%)
Feb 15, 2018 6.614 6.623 6.039 6.479 69,273 -0.11(-1.64%)
Feb 14, 2018 6.201 6.758 6.165 6.587 88,924 +0.29(+4.56%)
Feb 13, 2018 6.084 6.426 5.891 6.300 82,162 +0.19(+3.09%)
Feb 12, 2018 5.841 6.174 5.752 6.111 64,341 +0.31(+5.43%)
Feb 09, 2018 5.787 6.147 5.680 5.796 170,897 +0.06(+1.10%)
Feb 08, 2018 5.904 5.994 5.680 5.734 94,918 -0.22(-3.77%)
Feb 07, 2018 6.390 6.390 5.931 5.958 93,395 -0.40(-6.22%)
Feb 06, 2018 6.066 6.524 6.066 6.354 104,361 +0.21(+3.36%)
Feb 05, 2018 6.354 6.497 6.075 6.147 117,101 -0.30(-4.60%)
Feb 02, 2018 6.363 6.614 6.057 6.443 220,196 -0.04(-0.55%)
Feb 01, 2018 7.171 7.171 6.479 6.479 85,826 -0.75(-10.32%)
Jan 31, 2018 7.216 7.486 6.830 7.225 152,658 -0.03(-0.37%)
Jan 30, 2018 7.082 7.387 7.082 7.252 144,636 +0.21(+2.93%)
Jan 29, 2018 6.965 7.171 6.659 7.046 80,956 +0.04(+0.51%)
Jan 26, 2018 6.965 7.144 6.695 7.010 104,046 +0.03(+0.39%)
Jan 25, 2018 7.207 7.351 6.920 6.983 86,179 -0.22(-3.00%)
Jan 24, 2018 7.144 7.985 6.880 7.198 448,073 +0.18(+2.56%)
Jan 23, 2018 7.504 7.558 6.911 7.019 225,283 -0.50(-6.69%)
Jan 22, 2018 8.115 8.115 7.198 7.522 240,472 -0.57(-7.00%)
Jan 19, 2018 8.088 8.313 7.890 8.088 373,225 +0.10(+1.24%)
Jan 18, 2018 7.558 8.403 7.423 7.989 529,354 +0.58(+7.89%)
Jan 17, 2018 6.641 7.504 6.578 7.405 250,920 +0.86(+13.19%)
Jan 16, 2018 6.533 6.784 6.390 6.542 108,595 +0.02(+0.28%)
Jan 12, 2018 6.524 6.524 6.524 0 -0.04(-0.55%)
Jan 11, 2018 6.336 6.686 6.336 6.560 125,474 +0.17(+2.67%)
Jan 10, 2018 6.201 6.426 6.093 6.390 90,505 +0.15(+2.45%)
Jan 09, 2018 6.560 6.560 5.975 6.237 144,558 -0.32(-4.93%)
Jan 08, 2018 6.506 6.596 6.214 6.560 121,195 +0.05(+0.83%)
Jan 05, 2018 6.381 6.650 6.255 6.506 198,584 +0.14(+2.26%)
Jan 04, 2018 6.111 6.452 6.093 6.363 140,499 +0.27(+4.42%)
Jan 03, 2018 6.147 6.201 5.814 6.093 165,583 -0.05(-0.88%)
Jan 02, 2018 6.291 6.470 6.111 6.147 119,239 -0.04(-0.58%)
Dec 29, 2017 6.183 6.183 6.183 0 -0.11(-1.71%)
Dec 28, 2017 6.111 6.318 6.066 6.291 126,751 +0.13(+2.19%)
Dec 27, 2017 6.515 6.515 6.057 6.156 247,866 -0.15(-2.42%)
Dec 26, 2017 5.653 6.434 5.644 6.309 287,962 +0.82(+14.89%)
Dec 22, 2017 5.104 5.581 5.051 5.491 158,251 +0.44(+8.72%)
Dec 21, 2017 5.113 5.435 4.979 5.051 59,536 -0.05(-1.06%)
Dec 20, 2017 4.907 5.338 4.862 5.104 131,125 +0.26(+5.38%)
Dec 19, 2017 4.727 5.051 4.682 4.844 106,847 +0.15(+3.26%)
Dec 18, 2017 4.359 4.745 4.359 4.691 84,430 +0.16(+3.57%)
Dec 15, 2017 4.556 4.839 4.430 4.529 147,252 +0.01(+0.20%)
Dec 14, 2017 4.493 4.866 4.484 4.520 106,367 +0.00(+0.00%)
Dec 13, 2017 4.502 4.727 4.430 4.520 113,421 +0.03(+0.60%)
Dec 12, 2017 4.691 4.898 4.421 4.493 104,354 -0.19(-4.03%)
Dec 11, 2017 4.350 4.947 4.350 4.682 129,675 +0.25(+5.68%)
Dec 08, 2017 4.394 4.474 4.323 4.430 62,403 +0.08(+1.86%)
Dec 07, 2017 4.386 4.475 4.314 4.350 172,911 -0.02(-0.41%)
Dec 06, 2017 4.224 4.314 4.224 4.368 249,778 +0.13(+3.18%)
Dec 05, 2017 4.377 4.377 4.215 4.233 203,147 -0.14(-3.29%)
Dec 04, 2017 4.448 4.529 4.332 4.377 114,098 +0.09(+2.10%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.