Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2017	4.359	4.520	4.242	4.287	227,692	+0.02(+0.42%)
Nov 30, 2017	4.198	4.547	4.198	4.269	219,283	-0.04(-1.04%)
Nov 29, 2017	4.368	4.691	4.242	4.314	295,167	-0.03(-0.62%)
Nov 28, 2017	4.224	4.403	4.224	4.341	153,851	+0.08(+1.90%)
Nov 27, 2017	3.999	4.394	3.999	4.260	550,377	+0.30(+7.48%)
Nov 24, 2017	3.747	4.044	3.685	3.963	256,312	+0.29(+7.82%)
Nov 22, 2017	3.747	3.765	3.631	3.676	107,042	-0.05(-1.45%)
Nov 21, 2017	3.747	3.909	3.703	3.729	184,179	-0.04(-1.19%)
Nov 20, 2017	3.774	3.864	3.738	3.774	208,390	-0.01(-0.24%)
Nov 17, 2017	3.774	3.851	3.703	3.783	277,691	+0.09(+2.43%)
Nov 16, 2017	3.595	3.867	3.595	3.694	254,437	+0.11(+3.01%)
Nov 15, 2017	3.595	3.783	3.424	3.586	413,719	-0.10(-2.68%)
Nov 14, 2017	3.828	3.918	3.649	3.685	364,207	-0.18(-4.65%)
Nov 13, 2017	3.819	3.981	3.604	3.864	632,742	+0.01(+0.23%)
Nov 10, 2017	4.152	4.287	3.801	3.855	667,757	-0.42(-9.87%)
Nov 09, 2017	5.122	5.213	4.143	4.278	631,655	-1.11(-20.67%)
Nov 08, 2017	5.329	5.544	5.257	5.392	84,317	+0.15(+2.92%)
Nov 07, 2017	5.374	5.437	5.239	5.239	31,683	-0.13(-2.51%)
Nov 06, 2017	5.563	5.635	5.284	5.374	74,614	-0.10(-1.81%)
Nov 03, 2017	5.572	5.617	5.545	5.473	79,882	-0.01(-0.16%)
Nov 02, 2017	5.374	5.725	5.365	5.482	116,197	+0.05(+0.99%)
Nov 01, 2017	5.221	5.554	5.186	5.428	171,223	+0.16(+3.07%)
Oct 31, 2017	5.194	5.311	5.077	5.266	91,081	+0.11(+2.09%)
Oct 30, 2017	5.302	5.383	5.060	5.158	89,271	-0.16(-3.04%)
Oct 27, 2017	5.420	5.518	5.293	5.320	117,665	-0.08(-1.50%)
Oct 26, 2017	5.500	5.500	5.392	5.401	55,765	-0.10(-1.80%)
Oct 25, 2017	5.527	5.760	5.437	5.500	60,364	-0.04(-0.81%)
Oct 24, 2017	5.756	5.756	5.509	5.545	55,509	-0.03(-0.48%)
Oct 23, 2017	5.707	5.877	5.518	5.572	75,108	-0.10(-1.74%)
Oct 20, 2017	5.518	5.765	5.518	5.671	63,668	+0.18(+3.27%)
Oct 19, 2017	5.437	5.581	5.419	5.491	261,880	+0.03(+0.49%)
Oct 18, 2017	5.626	5.661	5.365	5.464	179,028	-0.16(-2.88%)
Oct 17, 2017	5.805	5.805	5.420	5.626	49,090	+0.20(+3.64%)
Oct 16, 2017	5.725	5.742	5.392	5.428	58,414	-0.15(-2.74%)
Oct 13, 2017	5.734	5.760	5.563	5.581	71,415	-0.12(-2.05%)
Oct 12, 2017	5.716	5.832	5.653	5.698	55,815	-0.08(-1.40%)
Oct 11, 2017	5.608	5.868	5.554	5.778	73,076	+0.14(+2.55%)
Oct 10, 2017	5.832	5.859	5.518	5.635	78,404	-0.22(-3.69%)
Oct 09, 2017	5.904	5.913	5.796	5.850	59,202	-0.10(-1.66%)
Oct 06, 2017	6.075	6.183	5.940	5.949	74,540	-0.20(-3.22%)
Oct 05, 2017	6.201	6.219	6.106	6.147	89,403	+0.04(+0.59%)
Oct 04, 2017	6.165	6.246	6.093	6.111	94,147	-0.04(-0.73%)
Oct 03, 2017	6.174	6.246	6.111	6.156	64,074	-0.05(-0.87%)