Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	2.688	2.824	2.643	2.724	294,351	+0.07(+2.72%)
Aug 28, 2020	2.652	2.661	2.580	2.652	94,884	+0.04(+1.38%)
Aug 27, 2020	2.616	2.634	2.508	2.616	62,384	+0.03(+1.05%)
Aug 26, 2020	2.661	2.670	2.517	2.589	107,004	-0.02(-0.69%)
Aug 25, 2020	2.589	2.607	2.409	2.607	132,450	+0.05(+2.12%)
Aug 24, 2020	2.508	2.580	2.454	2.553	133,619	+0.03(+1.07%)
Aug 21, 2020	2.833	2.859	2.481	2.526	292,192	-0.23(-8.50%)
Aug 20, 2020	2.508	2.824	2.427	2.761	518,638	+0.41(+17.69%)
Aug 19, 2020	2.291	2.400	2.264	2.346	96,437	+0.05(+1.96%)
Aug 18, 2020	2.300	2.328	2.237	2.300	67,145	+0.03(+1.19%)
Aug 17, 2020	2.328	2.418	2.273	2.273	77,756	-0.07(-3.08%)
Aug 14, 2020	2.264	2.382	2.264	2.346	76,151	+0.06(+2.77%)
Aug 13, 2020	2.282	2.300	2.255	2.282	29,184	-0.02(-0.78%)
Aug 12, 2020	2.328	2.346	2.264	2.300	27,839	-0.01(-0.39%)
Aug 11, 2020	2.346	2.382	2.300	2.309	50,617	+0.00(+0.00%)
Aug 10, 2020	2.129	2.364	2.129	2.309	87,770	+0.12(+5.35%)
Aug 07, 2020	2.030	2.228	2.030	2.192	119,603	+0.16(+8.00%)
Aug 06, 2020	2.075	2.075	1.976	2.030	44,683	-0.01(-0.44%)
Aug 05, 2020	2.021	2.066	2.021	2.039	49,670	+0.01(+0.44%)
Aug 04, 2020	1.994	2.048	1.985	2.030	73,095	+0.05(+2.74%)
Aug 03, 2020	2.003	2.048	1.949	1.976	36,427	-0.03(-1.35%)
Jul 31, 2020	2.075	2.075	1.985	2.003	55,312	-0.10(-4.72%)
Jul 30, 2020	2.111	2.120	2.021	2.102	84,365	-0.02(-0.85%)
Jul 29, 2020	2.030	2.129	2.030	2.120	37,853	+0.06(+3.07%)
Jul 28, 2020	2.075	2.093	2.021	2.057	41,450	-0.02(-0.87%)
Jul 27, 2020	2.147	2.174	2.048	2.075	38,277	-0.09(-4.17%)
Jul 24, 2020	2.120	2.192	2.057	2.165	22,169	+0.03(+1.27%)
Jul 23, 2020	2.075	2.192	2.021	2.138	78,207	+0.12(+5.80%)
Jul 22, 2020	2.030	2.118	2.003	2.021	45,605	-0.00(-0.22%)
Jul 21, 2020	2.138	2.183	2.021	2.025	117,432	-0.09(-4.47%)
Jul 20, 2020	2.183	2.183	2.093	2.120	59,953	+0.06(+3.07%)
Jul 17, 2020	2.138	2.237	2.048	2.057	63,071	-0.08(-3.80%)
Jul 16, 2020	2.165	2.210	2.084	2.138	39,638	+0.00(+0.00%)
Jul 15, 2020	2.102	2.156	2.057	2.138	71,440	+0.04(+1.72%)
Jul 14, 2020	2.219	2.219	2.012	2.102	127,238	-0.13(-5.67%)
Jul 13, 2020	2.147	2.391	2.030	2.228	183,861	+0.08(+3.78%)
Jul 10, 2020	1.985	2.165	1.958	2.147	66,508	+0.18(+9.17%)
Jul 09, 2020	1.985	2.075	1.922	1.967	70,136	-0.01(-0.46%)
Jul 08, 2020	2.012	2.046	1.953	1.976	40,997	-0.05(-2.23%)
Jul 07, 2020	2.165	2.192	2.003	2.021	142,422	-0.19(-8.57%)
Jul 06, 2020	2.039	2.237	2.021	2.210	219,585	+0.23(+11.36%)
Jul 02, 2020	1.985	2.003	1.967	1.985	107,632	+0.03(+1.38%)
Jul 01, 2020	1.949	1.985	1.922	1.958	96,915	+0.03(+1.40%)
Jun 30, 2020	1.904	1.949	1.876	1.931	79,755	+0.03(+1.42%)
Jun 29, 2020	1.904	1.940	1.858	1.904	149,534	+0.01(+0.48%)
Jun 26, 2020	1.876	1.922	1.759	1.895	1,164,557	+0.03(+1.45%)
Jun 25, 2020	1.849	1.949	1.804	1.867	331,521	-0.04(-1.90%)
Jun 24, 2020	1.940	1.940	1.822	1.904	215,446	-0.05(-2.31%)
Jun 23, 2020	2.003	2.021	1.940	1.949	97,326	-0.02(-0.92%)
Jun 22, 2020	2.012	2.039	1.949	1.967	127,442	-0.02(-0.91%)
Jun 19, 2020	2.066	2.084	1.967	1.985	116,278	-0.03(-1.35%)
Jun 18, 2020	2.030	2.066	1.967	2.012	107,195	-0.03(-1.33%)
Jun 17, 2020	2.165	2.165	2.030	2.039	106,509	-0.13(-5.83%)
Jun 16, 2020	2.246	2.373	2.138	2.165	165,927	-0.03(-1.23%)
Jun 15, 2020	2.075	2.219	1.958	2.192	162,674	+0.01(+0.41%)
Jun 12, 2020	2.165	2.229	1.940	2.183	224,243	+0.07(+3.42%)
Jun 11, 2020	2.346	2.391	2.075	2.111	274,063	-0.31(-12.69%)
Jun 10, 2020	2.589	2.598	2.409	2.418	139,147	-0.16(-6.29%)
Jun 09, 2020	2.616	2.625	2.490	2.580	93,645	-0.06(-2.39%)
Jun 08, 2020	2.634	2.788	2.544	2.643	246,057	+0.06(+2.45%)
Jun 05, 2020	2.472	2.661	2.418	2.580	199,635	+0.17(+7.12%)
Jun 04, 2020	2.481	2.526	2.364	2.409	93,558	-0.05(-1.84%)
Jun 03, 2020	2.454	2.643	2.418	2.454	111,581	+0.02(+0.74%)
Jun 02, 2020	2.634	2.634	2.391	2.436	113,905	-0.08(-3.23%)