Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	5.936	5.968	5.864	5.891	58,028	-0.04(-0.61%)
Jul 30, 2018	5.927	6.095	5.882	5.927	23,725	+0.00(+0.00%)
Jul 27, 2018	6.108	6.108	5.828	5.927	35,692	-0.18(-2.95%)
Jul 26, 2018		6.270	5.918	6.108	49,104	+0.15(+2.58%)
Jul 25, 2018	5.909	5.981	5.801	5.954	25,899	+0.05(+0.76%)
Jul 24, 2018	5.918	6.026	5.783	5.909	144,859	+0.04(+0.61%)
Jul 23, 2018	5.855	5.945	5.810	5.873	66,171	+0.03(+0.46%)
Jul 20, 2018	5.927	5.945	5.810	5.846	87,883	-0.12(-1.97%)
Jul 19, 2018	6.044	6.098	5.927	5.963	26,879	-0.13(-2.07%)
Jul 18, 2018	5.901	6.135	5.855	6.089	29,301	+0.21(+3.53%)
Jul 17, 2018	5.729	5.918	5.729	5.882	100,297	+0.15(+2.68%)
Jul 16, 2018	5.981	6.098	5.611	5.729	58,109	-0.28(-4.65%)
Jul 13, 2018	5.873	6.135	5.873	6.008	124,069	+0.12(+1.99%)
Jul 12, 2018	5.954	6.026	5.665	5.891	344,219	-0.09(-1.51%)
Jul 11, 2018	6.062	6.089	5.602	5.981	259,641	-0.10(-1.63%)
Jul 10, 2018	6.080	6.162	5.963	6.080	165,329	+0.01(+0.15%)
Jul 09, 2018	6.216	6.216	5.954	6.071	84,520	-0.11(-1.75%)
Jul 06, 2018	6.207	6.225	6.071	6.180	58,586	-0.03(-0.44%)
Jul 05, 2018	6.207	6.243	5.602	6.207	211,825	-0.04(-0.58%)
Jul 03, 2018		6.243	6.243	6.243	0	+0.00(+0.00%)
Jul 02, 2018	6.261	6.432	6.180	6.243	121,334	-0.04(-0.57%)
Jun 29, 2018	6.468	6.577	6.207	6.279	219,362	-0.14(-2.11%)
Jun 28, 2018	6.315	6.568	6.315	6.414	69,483	+0.06(+0.99%)
Jun 27, 2018	6.820	6.928	6.315	6.351	209,518	-0.43(-6.38%)
Jun 26, 2018	6.892	7.077	6.766	6.784	71,581	-0.11(-1.57%)
Jun 25, 2018	7.668	7.704	6.785	6.892	69,840	-0.75(-9.80%)
Jun 22, 2018	7.452	7.668	7.380	7.641	277,802	+0.22(+2.92%)
Jun 21, 2018	7.452	7.614	7.384	7.425	93,031	-0.05(-0.60%)
Jun 20, 2018	7.425	7.497	7.312	7.470	28,558	+0.08(+1.10%)
Jun 19, 2018	7.425	7.425	7.055	7.389	49,087	-0.06(-0.85%)
Jun 18, 2018	7.533	7.632	7.343	7.452	98,749	-0.08(-1.08%)
Jun 15, 2018		7.641	7.289	7.533	77,716	-0.01(-0.12%)
Jun 14, 2018	7.362	7.578	7.307	7.542	60,506	+0.21(+2.83%)
Jun 13, 2018	7.271	7.416	7.172	7.334	90,580	+0.04(+0.49%)
Jun 12, 2018	7.208	7.542	7.172	7.298	50,106	+0.13(+1.76%)
Jun 11, 2018	7.082	7.217	7.082	7.172	62,738	+0.08(+1.15%)
Jun 08, 2018	7.587	7.587	7.037	7.091	50,232	-0.49(-6.43%)
Jun 07, 2018	7.488	7.641	7.226	7.578	63,524	+0.11(+1.45%)
Jun 06, 2018	7.488	7.641	7.407	7.470	70,428	+0.05(+0.73%)
Jun 05, 2018	7.037	7.578	6.775	7.416	238,723	+0.36(+5.12%)
Jun 04, 2018	7.298	7.443	6.856	7.055	52,837	-0.23(-3.10%)
Jun 01, 2018	7.668	7.668	7.226	7.280	99,389	-0.01(-0.12%)
May 31, 2018	7.172	7.434	7.172	7.289	88,072	+0.15(+2.15%)
May 30, 2018	7.352	7.425	7.127	7.136	83,608	-0.22(-2.94%)
May 29, 2018	7.073	7.668	6.947	7.352	207,917	+0.33(+4.76%)
May 25, 2018		7.019	7.019	7.019	0	+0.24(+3.60%)
May 24, 2018	7.037	7.109	6.604	6.775	46,461	-0.24(-3.47%)
May 23, 2018	6.766	7.095	6.712	7.019	40,327	+0.12(+1.70%)
May 22, 2018	6.874	7.028	6.784	6.901	30,746	-0.01(-0.13%)
May 21, 2018	6.883	7.010	6.739	6.910	21,955	+0.03(+0.39%)
May 18, 2018	7.055	7.163	6.829	6.883	26,984	-0.14(-1.93%)
May 17, 2018	6.685	7.059	6.649	7.019	88,440	+0.37(+5.56%)
May 16, 2018	6.270	6.676	6.013	6.649	97,003	+0.14(+2.22%)
May 15, 2018	6.838	6.974	6.360	6.504	140,235	-0.16(-2.44%)
May 14, 2018	6.703	7.154	6.604	6.667	87,271	+0.03(+0.41%)
May 11, 2018	6.631	6.947	6.577	6.640	85,293	+0.06(+0.96%)
May 10, 2018	6.369	6.595	5.936	6.577	42,271	+0.17(+2.68%)
May 09, 2018	6.541	6.541	6.297	6.405	32,522	-0.14(-2.20%)
May 08, 2018	6.599	6.599	6.207	6.550	53,122	+0.07(+1.11%)
May 07, 2018	6.441	6.694	6.333	6.477	62,401	+0.02(+0.28%)
May 04, 2018	6.396	6.577	6.396	6.459	59,529	+0.07(+1.13%)
May 03, 2018	6.396	6.441	6.198	6.387	45,470	+0.02(+0.28%)
May 02, 2018	6.243	6.541	5.792	6.369	77,212	+0.11(+1.73%)