Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.763	4.962	4.670	4.799	495,042	+0.09(+1.92%)
Jun 27, 2019	4.529	4.754	4.529	4.709	31,695	+0.16(+3.57%)
Jun 26, 2019	4.439	4.655	4.339	4.547	62,283	+0.13(+2.86%)
Jun 25, 2019	4.637	4.691	4.411	4.421	51,089	-0.29(-6.13%)
Jun 24, 2019	4.790	4.899	4.619	4.709	28,085	-0.11(-2.25%)
Jun 21, 2019	4.610	4.845	4.610	4.817	33,808	+0.17(+3.69%)
Jun 20, 2019	4.881	4.935	4.601	4.646	80,350	-0.25(-5.16%)
Jun 19, 2019	4.944	4.993	4.872	4.899	75,133	-0.01(-0.18%)
Jun 18, 2019	4.628	4.962	4.628	4.908	69,984	+0.26(+5.63%)
Jun 17, 2019	4.511	4.723	4.502	4.646	97,983	+0.10(+2.18%)
Jun 14, 2019	4.845	4.926	4.511	4.547	88,455	-0.33(-6.84%)
Jun 13, 2019	4.854	4.926	4.736	4.881	51,421	+0.05(+1.12%)
Jun 12, 2019	4.953	4.962	4.817	4.826	74,831	-0.13(-2.55%)
Jun 11, 2019	5.278	5.282	4.881	4.953	66,508	-0.32(-6.15%)
Jun 10, 2019	5.178	5.332	5.178	5.278	40,443	+0.05(+1.04%)
Jun 07, 2019	5.034	5.287	5.034	5.223	50,989	+0.16(+3.21%)
Jun 06, 2019	5.097	5.097	4.971	5.061	17,909	-0.02(-0.36%)
Jun 05, 2019	5.067	5.160	4.885	5.079	55,474	+0.03(+0.54%)
Jun 04, 2019	5.007	5.133	4.935	5.052	50,537	+0.13(+2.56%)
Jun 03, 2019	5.052	5.052	4.781	4.926	94,979	-0.15(-3.02%)
May 31, 2019	5.106	5.228	5.025	5.079	96,436	+0.01(+0.18%)
May 30, 2019	5.368	5.368	5.020	5.070	195,424	-0.58(-10.22%)
May 29, 2019	5.638	5.684	5.481	5.647	36,019	+0.01(+0.16%)
May 28, 2019	5.611	5.684	5.548	5.638	24,348	+0.05(+0.81%)
May 24, 2019	5.611	5.684	5.481	5.593	52,652	-0.01(-0.16%)
May 23, 2019	5.774	5.774	5.323	5.602	39,772	-0.23(-4.02%)
May 22, 2019	6.261	6.270	5.801	5.837	32,464	-0.27(-4.43%)
May 21, 2019	5.882	6.117	5.840	6.108	56,242	+0.32(+5.62%)
May 20, 2019	5.638	5.801	5.503	5.783	59,009	+0.12(+2.07%)
May 17, 2019	5.900	6.080	5.638	5.665	77,592	-0.30(-4.99%)
May 16, 2019	5.972	6.098	5.828	5.963	37,843	+0.05(+0.92%)
May 15, 2019	5.864	5.936	5.792	5.909	34,290	+0.05(+0.77%)
May 14, 2019	5.647	5.918	5.647	5.864	43,187	+0.22(+3.83%)
May 13, 2019	5.909	5.990	5.638	5.647	105,895	-0.30(-5.01%)
May 10, 2019	6.062	6.255	5.873	5.945	33,808	-0.11(-1.79%)
May 09, 2019	5.954	6.080	5.927	6.053	45,339	+0.06(+1.05%)
May 08, 2019	6.135	6.387	5.919	5.990	188,860	-0.40(-6.21%)
May 07, 2019	6.252	6.423	6.089	6.387	87,686	+0.13(+2.02%)
May 06, 2019	6.513	6.513	6.144	6.261	43,235	-0.06(-1.00%)
May 03, 2019	6.153	6.450	6.126	6.324	76,595	+0.35(+5.89%)
May 02, 2019	5.864	6.123	5.864	5.972	45,468	+0.09(+1.53%)
May 01, 2019	6.062	6.126	5.864	5.882	92,052	-0.18(-2.98%)
Apr 30, 2019	5.873	6.166	5.864	6.062	239,034	+0.50(+8.91%)
Apr 29, 2019	5.413	5.566	5.359	5.566	72,176	+0.17(+3.18%)
Apr 26, 2019	5.278	5.494	5.223	5.395	81,915	+0.12(+2.22%)
Apr 25, 2019	5.269	5.305	5.160	5.278	19,514	-0.02(-0.34%)
Apr 24, 2019	5.269	5.305	5.135	5.296	26,150	-0.01(-0.17%)
Apr 23, 2019	5.214	5.386	5.214	5.305	28,211	+0.07(+1.38%)
Apr 22, 2019	5.160	5.269	5.133	5.232	19,244	+0.07(+1.40%)
Apr 18, 2019	5.142	5.250	5.088	5.160	18,511	+0.03(+0.53%)
Apr 17, 2019	5.070	5.233	5.070	5.133	37,633	+0.12(+2.34%)
Apr 16, 2019	5.151	5.196	5.007	5.016	35,741	-0.18(-3.47%)
Apr 15, 2019	5.223	5.232	5.133	5.196	33,872	+0.03(+0.52%)
Apr 12, 2019	5.097	5.205	5.043	5.169	61,741	+0.12(+2.32%)
Apr 11, 2019	5.205	5.271	5.034	5.052	46,678	-0.17(-3.28%)
Apr 10, 2019	5.250	5.350	5.174	5.223	49,749	-0.04(-0.69%)
Apr 09, 2019	5.675	5.711	5.241	5.260	143,860	-0.40(-7.02%)
Apr 08, 2019	5.801	5.909	5.647	5.656	133,926	-0.23(-3.98%)
Apr 05, 2019	5.647	5.927	5.629	5.891	152,192	+0.27(+4.82%)
Apr 04, 2019	5.503	5.675	5.494	5.620	133,130	+0.12(+2.13%)
Apr 03, 2019	5.377	5.575	5.187	5.503	120,175	+0.18(+3.39%)
Apr 02, 2019	5.422	5.422	5.151	5.323	112,119	-0.06(-1.17%)