Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.534	2.633	2.381	2.588	139,428	+0.22(+9.51%)
Feb 27, 2020	2.346	2.408	2.301	2.364	189,989	-0.03(-1.13%)
Feb 26, 2020	2.471	2.507	2.355	2.390	117,110	-0.07(-2.92%)
Feb 25, 2020	2.606	2.606	2.381	2.462	113,753	-0.09(-3.52%)
Feb 24, 2020	2.597	2.687	2.534	2.552	62,738	-0.07(-2.74%)
Feb 21, 2020	2.696	2.750	2.614	2.624	54,413	-0.07(-2.67%)
Feb 20, 2020	2.732	2.795	2.687	2.696	48,046	-0.04(-1.32%)
Feb 19, 2020	2.759	2.849	2.705	2.732	55,112	-0.02(-0.65%)
Feb 18, 2020	2.696	2.804	2.696	2.750	28,614	+0.04(+1.32%)
Feb 14, 2020	2.786	2.831	2.714	2.714	37,499	-0.10(-3.51%)
Feb 13, 2020	2.858	2.945	2.786	2.813	39,703	-0.05(-1.88%)
Feb 12, 2020	2.687	2.912	2.687	2.867	91,582	+0.23(+8.87%)
Feb 11, 2020	2.669	2.669	2.606	2.633	36,121	+0.02(+0.86%)
Feb 10, 2020	2.696	2.786	2.534	2.611	104,925	-0.13(-4.75%)
Feb 07, 2020	2.858	2.858	2.723	2.741	47,737	-0.09(-3.17%)
Feb 06, 2020	2.993	3.145	2.786	2.831	42,018	-0.14(-4.83%)
Feb 05, 2020	2.894	3.100	2.867	2.975	54,009	+0.08(+2.80%)
Feb 04, 2020	2.750	2.903	2.669	2.894	85,100	+0.16(+5.75%)
Feb 03, 2020	2.777	2.835	2.723	2.736	57,448	-0.02(-0.81%)
Jan 31, 2020	2.849	2.867	2.741	2.759	36,164	-0.11(-3.76%)
Jan 30, 2020	2.786	2.876	2.786	2.867	18,799	+0.04(+1.27%)
Jan 29, 2020	2.903	2.903	2.750	2.831	48,630	-0.07(-2.48%)
Jan 28, 2020	2.939	2.957	2.817	2.903	38,589	+0.00(+0.00%)
Jan 27, 2020	2.930	3.020	2.858	2.903	46,881	-0.06(-2.12%)
Jan 24, 2020	3.172	3.172	2.948	2.966	44,287	-0.22(-7.04%)
Jan 23, 2020	3.172	3.235	3.109	3.190	31,118	+0.00(+0.00%)
Jan 22, 2020	3.127	3.280	3.118	3.190	34,591	+0.06(+2.01%)
Jan 21, 2020	3.262	3.262	2.930	3.127	66,574	-0.14(-4.40%)
Jan 17, 2020	3.379	3.379	3.118	3.271	35,385	-0.11(-3.19%)
Jan 16, 2020	3.379	3.442	3.325	3.379	30,937	+0.04(+1.08%)
Jan 15, 2020	3.397	3.442	3.307	3.343	47,195	+0.03(+0.81%)
Jan 14, 2020	3.127	3.343	3.100	3.316	38,628	+0.17(+5.43%)
Jan 13, 2020	3.073	3.154	3.073	3.145	17,568	+0.07(+2.34%)
Jan 10, 2020	3.064	3.172	3.002	3.073	33,382	-0.04(-1.44%)
Jan 09, 2020	3.253	3.262	3.100	3.118	23,883	-0.13(-3.88%)
Jan 08, 2020	3.307	3.397	3.235	3.244	64,634	-0.03(-0.82%)
Jan 07, 2020	3.235	3.316	3.226	3.271	23,210	+0.03(+0.83%)
Jan 06, 2020	3.181	3.316	3.118	3.244	48,356	+0.04(+1.40%)
Jan 03, 2020	3.388	3.388	3.073	3.199	74,888	-0.18(-5.32%)
Jan 02, 2020	3.235	3.442	3.190	3.379	61,371	+0.16(+5.03%)
Dec 31, 2019	3.100	3.235	2.984	3.217	92,692	+0.10(+3.32%)
Dec 30, 2019	3.091	3.253	3.038	3.114	128,615	+0.01(+0.43%)
Dec 27, 2019	3.073	3.136	3.011	3.100	49,962	+0.03(+0.88%)
Dec 26, 2019	3.038	3.118	2.921	3.073	78,085	+0.08(+2.70%)
Dec 24, 2019	2.840	3.038	2.840	2.993	52,299	+0.12(+4.06%)
Dec 23, 2019	2.822	2.894	2.822	2.876	32,460	+0.05(+1.91%)
Dec 20, 2019	2.930	2.975	2.804	2.822	161,349	-0.04(-1.57%)
Dec 19, 2019	2.903	2.903	2.804	2.867	62,641	+0.01(+0.31%)
Dec 18, 2019	2.804	3.002	2.768	2.858	53,385	+0.07(+2.58%)
Dec 17, 2019	2.885	2.952	2.768	2.786	92,143	-0.14(-4.91%)
Dec 16, 2019	3.073	3.145	2.912	2.930	54,960	-0.15(-4.96%)
Dec 13, 2019	3.145	3.199	3.055	3.082	28,709	-0.10(-3.11%)
Dec 12, 2019	3.145	3.253	3.073	3.181	63,203	+0.04(+1.43%)
Dec 11, 2019	3.109	3.226	3.082	3.136	27,926	+0.00(+0.00%)
Dec 10, 2019	3.154	3.208	3.091	3.136	23,125	-0.10(-3.06%)
Dec 09, 2019	3.244	3.289	3.199	3.235	23,253	-0.01(-0.28%)
Dec 06, 2019	3.100	3.352	3.099	3.244	97,032	+0.21(+6.80%)
Dec 05, 2019	3.020	3.145	3.002	3.038	21,372	+0.06(+2.11%)
Dec 04, 2019	2.966	3.100	2.849	2.975	52,325	+0.06(+2.16%)
Dec 03, 2019	2.876	2.975	2.849	2.912	41,078	-0.02(-0.61%)