Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	5.296	5.413	5.205	5.232	52,763	-0.05(-0.85%)
Mar 28, 2019	5.133	5.386	5.034	5.278	98,487	+0.14(+2.81%)
Mar 27, 2019	5.250	5.260	4.980	5.133	131,152	-0.05(-1.04%)
Mar 26, 2019	5.269	5.269	4.863	5.187	368,958	-0.35(-6.35%)
Mar 25, 2019	5.620	5.738	5.467	5.539	39,505	-0.09(-1.60%)
Mar 22, 2019	5.954	6.089	5.629	5.629	102,533	-0.25(-4.29%)
Mar 21, 2019	5.557	6.144	5.557	5.882	67,689	+0.41(+7.59%)
Mar 20, 2019	5.476	5.810	4.962	5.467	184,918	+0.36(+7.07%)
Mar 19, 2019	5.070	5.124	4.926	5.106	98,430	+0.08(+1.62%)
Mar 18, 2019	4.854	5.133	4.790	5.025	105,601	+0.23(+4.70%)
Mar 15, 2019	4.899	4.953	4.772	4.799	52,873	-0.11(-2.21%)
Mar 14, 2019	4.962	4.971	4.890	4.908	75,281	-0.02(-0.37%)
Mar 13, 2019	4.881	5.088	4.646	4.926	36,995	+0.01(+0.18%)
Mar 12, 2019	4.790	4.998	4.772	4.917	47,328	+0.17(+3.61%)
Mar 11, 2019	4.763	4.890	4.551	4.745	42,766	+0.05(+1.15%)
Mar 08, 2019	4.799	4.799	4.601	4.691	30,704	-0.10(-2.07%)
Mar 07, 2019	4.736	4.908	4.610	4.790	64,063	+0.05(+1.14%)
Mar 06, 2019	5.007	5.007	4.520	4.736	112,762	-0.22(-4.37%)
Mar 05, 2019	4.908	4.998	4.835	4.953	31,623	+0.05(+1.10%)
Mar 04, 2019	4.899	5.025	4.826	4.899	39,739	-0.01(-0.18%)
Mar 01, 2019	4.872	4.962	4.872	4.908	52,541	+0.10(+2.06%)
Feb 28, 2019	5.070	5.142	4.781	4.808	58,677	-0.26(-5.16%)
Feb 27, 2019	4.890	5.115	4.890	5.070	40,604	+0.19(+3.88%)
Feb 26, 2019	4.817	5.016	4.781	4.881	117,068	+0.11(+2.27%)
Feb 25, 2019	5.368	5.413	4.538	4.772	280,604	-0.57(-10.64%)
Feb 22, 2019	5.476	5.494	5.323	5.341	48,661	+0.02(+0.34%)
Feb 21, 2019	5.296	5.422	5.287	5.323	29,106	+0.04(+0.68%)
Feb 20, 2019	5.314	5.476	5.241	5.287	111,076	-0.04(-0.68%)
Feb 19, 2019	5.323	5.413	5.269	5.323	53,396	-0.01(-0.17%)
Feb 15, 2019	5.467	5.467	5.278	5.332	80,142	-0.08(-1.50%)
Feb 14, 2019	5.341	5.521	5.305	5.413	18,300	+0.02(+0.33%)
Feb 13, 2019	5.431	5.431	5.359	5.395	21,178	-0.01(-0.17%)
Feb 12, 2019	5.350	5.431	5.287	5.404	31,234	+0.08(+1.53%)
Feb 11, 2019	5.377	5.377	5.269	5.323	49,631	-0.05(-0.84%)
Feb 08, 2019	5.341	5.395	5.296	5.368	103,863	+0.05(+0.85%)
Feb 07, 2019	5.377	5.399	5.241	5.323	59,317	-0.10(-1.83%)
Feb 06, 2019	5.521	5.521	5.377	5.422	35,795	-0.02(-0.33%)
Feb 05, 2019	5.332	5.458	5.332	5.440	32,804	+0.12(+2.20%)
Feb 04, 2019	5.476	5.774	5.323	5.323	85,016	-0.14(-2.64%)
Feb 01, 2019	5.566	5.629	5.377	5.467	117,941	+0.00(+0.00%)
Jan 31, 2019	5.458	5.557	5.314	5.467	62,693	+0.11(+2.02%)
Jan 30, 2019	4.980	5.413	4.899	5.359	102,225	+0.42(+8.59%)
Jan 29, 2019	4.872	5.043	4.872	4.935	17,182	+0.04(+0.74%)
Jan 28, 2019	4.926	5.142	4.835	4.899	26,841	-0.05(-1.09%)
Jan 25, 2019	5.079	5.178	4.944	4.953	29,152	-0.06(-1.26%)
Jan 24, 2019	5.142	5.142	4.998	5.016	36,535	-0.12(-2.28%)
Jan 23, 2019	5.079	5.160	5.079	5.133	27,541	+0.06(+1.25%)
Jan 22, 2019	5.431	5.431	5.070	5.070	72,709	-0.12(-2.26%)
Jan 18, 2019	5.160	5.241	5.124	5.187	47,996	+0.06(+1.23%)
Jan 17, 2019	5.124	5.269	5.088	5.124	80,473	+0.00(+0.00%)
Jan 16, 2019	4.908	5.160	4.903	5.124	82,267	+0.29(+5.97%)
Jan 15, 2019	4.808	4.944	4.664	4.835	82,333	+0.05(+0.94%)
Jan 14, 2019	4.772	4.890	4.691	4.790	38,688	-0.05(-0.93%)
Jan 11, 2019	4.808	4.962	4.799	4.835	33,143	+0.01(+0.19%)
Jan 10, 2019	4.736	4.980	4.529	4.826	65,418	+0.05(+0.94%)
Jan 09, 2019	4.709	4.799	4.700	4.781	33,111	+0.06(+1.34%)
Jan 08, 2019	4.826	4.826	4.584	4.718	46,751	-0.09(-1.88%)
Jan 07, 2019	4.511	4.808	4.448	4.808	119,625	+0.32(+7.03%)
Jan 04, 2019	4.294	4.601	4.231	4.493	144,100	+0.32(+7.56%)
Jan 03, 2019	4.430	4.466	4.150	4.177	59,334	-0.25(-5.70%)