Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.144	7.405	7.144	7.261	88,412	+0.15(+2.15%)
May 30, 2018	7.324	7.396	7.100	7.108	83,931	-0.22(-2.94%)
May 29, 2018	7.046	7.639	6.920	7.324	208,721	+0.33(+4.76%)
May 25, 2018		6.992	6.992	6.992	0	+0.24(+3.60%)
May 24, 2018	7.010	7.082	6.578	6.749	46,641	-0.24(-3.47%)
May 23, 2018	6.740	7.068	6.686	6.992	40,483	+0.12(+1.70%)
May 22, 2018	6.848	7.001	6.758	6.875	30,865	-0.01(-0.13%)
May 21, 2018	6.857	6.983	6.713	6.884	22,040	+0.03(+0.39%)
May 18, 2018	7.028	7.135	6.803	6.857	27,088	-0.13(-1.93%)
May 17, 2018	6.659	7.032	6.623	6.992	88,782	+0.37(+5.56%)
May 16, 2018	6.246	6.650	5.990	6.623	97,378	+0.14(+2.22%)
May 15, 2018	6.812	6.947	6.336	6.479	140,777	-0.16(-2.44%)
May 14, 2018	6.677	7.126	6.578	6.641	87,609	+0.03(+0.41%)
May 11, 2018	6.605	6.920	6.551	6.614	85,623	+0.06(+0.96%)
May 10, 2018	6.345	6.569	5.913	6.551	42,434	+0.17(+2.68%)
May 09, 2018	6.515	6.515	6.273	6.381	32,648	-0.14(-2.20%)
May 08, 2018	6.574	6.574	6.183	6.524	53,327	+0.07(+1.11%)
May 07, 2018	6.417	6.668	6.309	6.452	62,642	+0.02(+0.28%)
May 04, 2018	6.372	6.551	6.372	6.434	59,759	+0.07(+1.13%)
May 03, 2018	6.372	6.417	6.174	6.363	45,646	+0.02(+0.28%)
May 02, 2018	6.219	6.515	5.770	6.345	77,511	+0.11(+1.73%)
May 01, 2018	6.183	6.291	5.850	6.237	72,930	+0.10(+1.61%)
Apr 30, 2018	6.417	6.551	6.102	6.138	83,126	-0.35(-5.40%)
Apr 27, 2018	6.300	6.605	6.183	6.488	33,239	+0.22(+3.44%)
Apr 26, 2018	6.138	6.363	6.102	6.273	59,917	+0.19(+3.10%)
Apr 25, 2018	5.922	6.264	5.769	6.084	61,249	+0.19(+3.20%)
Apr 24, 2018	5.841	6.012	5.716	5.895	95,833	+0.16(+2.82%)
Apr 23, 2018	5.707	6.003	5.617	5.734	180,190	+0.04(+0.79%)
Apr 20, 2018	5.662	5.787	5.599	5.689	49,761	+0.03(+0.48%)
Apr 19, 2018	5.671	5.769	5.563	5.662	58,681	+0.04(+0.64%)
Apr 18, 2018	5.752	5.823	5.581	5.626	121,702	-0.04(-0.79%)
Apr 17, 2018	5.689	5.877	5.599	5.671	122,734	+0.03(+0.48%)
Apr 16, 2018	5.841	5.922	5.581	5.644	43,773	-0.13(-2.18%)
Apr 13, 2018	5.554	5.922	5.527	5.769	52,589	+0.26(+4.73%)
Apr 12, 2018	5.734	5.983	5.446	5.509	60,481	-0.19(-3.31%)
Apr 11, 2018	5.725	5.841	5.626	5.698	86,202	+0.02(+0.32%)
Apr 10, 2018	5.931	6.021	5.635	5.680	165,573	-0.10(-1.71%)
Apr 09, 2018	6.081	6.232	5.698	5.778	102,253	-0.18(-3.02%)
Apr 06, 2018	6.290	6.291	5.832	5.958	90,939	-0.33(-5.29%)
Apr 05, 2018	6.560	6.560	6.219	6.291	26,738	-0.33(-5.02%)
Apr 04, 2018	6.596	6.830	6.596	6.623	57,270	+0.16(+2.50%)
Apr 03, 2018	6.677	6.888	6.443	6.461	48,502	-0.22(-3.23%)
Apr 02, 2018	6.390	6.731	6.300	6.677	59,318	+0.22(+3.34%)
Mar 29, 2018		6.461	6.461	6.461	0	+0.00(+0.00%)
Mar 28, 2018	6.479	6.920	6.075	6.461	21,795	+0.03(+0.42%)
Mar 27, 2018	6.821	6.947	6.372	6.434	79,729	-0.25(-3.76%)
Mar 26, 2018	6.470	6.776	6.363	6.686	56,889	+0.29(+4.49%)
Mar 23, 2018	6.318	6.704	6.318	6.399	51,627	+0.06(+0.99%)
Mar 22, 2018	5.931	6.506	5.734	6.336	52,967	-0.08(-1.26%)
Mar 21, 2018	6.237	6.533	5.805	6.417	43,040	+0.15(+2.44%)
Mar 20, 2018	6.309	6.861	6.147	6.264	55,961	+0.00(+0.00%)
Mar 19, 2018	6.057	6.309	5.922	6.264	65,778	+0.15(+2.50%)
Mar 16, 2018	5.895	6.192	5.554	6.111	65,681	+0.20(+3.34%)
Mar 15, 2018	5.725	5.940	5.545	5.913	40,877	+0.18(+3.13%)
Mar 14, 2018	5.509	5.814	5.509	5.734	53,711	+0.23(+4.25%)
Mar 13, 2018	5.509	5.579	5.410	5.500	47,698	-0.02(-0.33%)
Mar 12, 2018	6.129	6.354	5.446	5.518	135,797	-0.63(-10.23%)
Mar 09, 2018	5.698	6.291	5.671	6.147	53,085	+0.40(+7.04%)
Mar 08, 2018	5.626	5.810	5.626	5.743	37,805	+0.04(+0.63%)
Mar 07, 2018		5.805	5.500	5.707	98,622	+0.15(+2.75%)
Mar 06, 2018	5.931	5.931	5.293	5.554	207,773	-0.34(-5.79%)
Mar 05, 2018	5.949	6.129	5.882	5.895	99,638	-0.02(-0.30%)
Mar 02, 2018	6.129	6.345	5.895	5.913	165,599	-0.28(-4.50%)