Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.723	2.736	2.333	2.460	163,285	-0.20(-7.51%)
May 28, 2020	2.950	3.050	2.587	2.659	324,782	-0.08(-2.98%)
May 27, 2020	2.941	3.077	2.677	2.741	521,709	+0.36(+15.27%)
May 26, 2020	2.287	2.423	2.242	2.378	153,163	+0.12(+5.22%)
May 22, 2020	2.133	2.262	2.110	2.260	47,487	+0.13(+5.96%)
May 21, 2020	2.278	2.278	2.088	2.133	51,156	-0.13(-5.62%)
May 20, 2020	2.106	2.325	2.069	2.260	88,797	+0.15(+6.87%)
May 19, 2020	2.133	2.351	1.906	2.115	146,838	-0.03(-1.27%)
May 18, 2020	1.861	2.151	1.842	2.142	213,383	+0.27(+14.56%)
May 15, 2020	1.833	1.870	1.815	1.870	91,889	+0.08(+4.57%)
May 14, 2020	1.724	1.879	1.724	1.788	86,603	+0.01(+0.51%)
May 13, 2020	1.761	1.842	1.588	1.779	139,341	-0.08(-4.39%)
May 12, 2020	1.979	1.979	1.861	1.861	105,048	-0.09(-4.65%)
May 11, 2020	2.006	2.006	1.843	1.951	203,806	+0.09(+4.88%)
May 08, 2020	1.924	1.988	1.824	1.861	141,911	-0.02(-0.97%)
May 07, 2020	1.842	2.033	1.842	1.879	75,652	+0.01(+0.49%)
May 06, 2020	2.051	2.060	1.815	1.870	80,841	-0.18(-8.85%)
May 05, 2020	2.187	2.287	2.051	2.051	74,609	-0.05(-2.16%)
May 04, 2020	2.097	2.124	2.060	2.097	22,970	+0.01(+0.43%)
May 01, 2020	2.142	2.196	2.051	2.088	42,308	-0.05(-2.54%)
Apr 30, 2020	2.142	2.251	2.088	2.142	84,271	+0.00(+0.00%)
Apr 29, 2020	2.278	2.541	2.088	2.142	179,399	-0.11(-4.84%)
Apr 28, 2020	2.169	2.305	2.133	2.251	50,502	+0.12(+5.53%)
Apr 27, 2020	2.142	2.151	2.051	2.133	134,573	+0.03(+1.29%)
Apr 24, 2020	2.294	2.294	2.078	2.106	87,262	-0.12(-5.31%)
Apr 23, 2020	2.505	2.517	2.205	2.224	79,054	-0.29(-11.55%)
Apr 22, 2020	2.478	2.578	2.387	2.514	47,683	+0.05(+2.21%)
Apr 21, 2020	2.451	2.505	2.423	2.460	23,189	-0.05(-2.17%)
Apr 20, 2020	2.496	2.650	2.469	2.514	21,054	-0.08(-3.15%)
Apr 17, 2020	2.596	2.714	2.496	2.596	112,162	+0.03(+1.06%)
Apr 16, 2020	2.578	2.587	2.405	2.569	46,749	+0.04(+1.43%)
Apr 15, 2020	2.405	2.587	2.323	2.532	66,441	+0.04(+1.45%)
Apr 14, 2020	2.578	2.687	2.432	2.496	82,049	-0.02(-0.72%)
Apr 13, 2020	2.578	2.632	2.487	2.514	58,707	-0.09(-3.48%)
Apr 09, 2020	2.587	2.687	2.405	2.605	85,058	+0.08(+3.24%)
Apr 08, 2020	2.496	2.573	2.314	2.523	45,425	+0.07(+2.96%)
Apr 07, 2020	2.278	2.451	2.255	2.451	62,416	+0.22(+9.76%)
Apr 06, 2020	2.133	2.278	2.078	2.233	35,683	+0.13(+6.03%)
Apr 03, 2020	2.215	2.215	1.920	2.106	81,202	-0.12(-5.31%)
Apr 02, 2020	1.988	2.224	1.942	2.224	55,934	+0.23(+11.36%)
Apr 01, 2020	2.142	2.151	1.915	1.997	77,587	-0.17(-7.95%)
Mar 31, 2020	2.115	2.178	2.060	2.169	69,098	+0.05(+2.58%)
Mar 30, 2020	2.160	2.160	2.060	2.115	61,064	-0.08(-3.72%)
Mar 27, 2020	2.414	2.414	2.060	2.196	98,390	-0.17(-7.28%)
Mar 26, 2020	2.360	2.432	2.246	2.369	29,038	+0.01(+0.38%)
Mar 25, 2020	2.351	2.587	2.153	2.360	77,658	-0.01(-0.38%)
Mar 24, 2020	2.314	2.369	2.102	2.369	82,832	+0.15(+6.97%)
Mar 23, 2020	2.287	2.287	2.088	2.215	69,132	-0.10(-4.31%)
Mar 20, 2020	2.587	2.587	2.015	2.314	182,126	-0.28(-10.84%)
Mar 19, 2020	2.224	2.823	2.196	2.596	119,904	+0.31(+13.49%)
Mar 18, 2020	2.106	2.360	2.067	2.287	118,490	-0.13(-5.26%)
Mar 17, 2020	2.178	2.614	2.142	2.414	188,632	+0.25(+11.77%)
Mar 16, 2020	2.042	2.224	1.951	2.160	101,384	-0.15(-6.30%)
Mar 13, 2020	2.078	2.523	1.960	2.305	145,877	+0.39(+20.38%)
Mar 12, 2020	2.078	2.178	1.861	1.915	90,789	-0.19(-9.05%)
Mar 11, 2020	2.215	2.215	2.024	2.106	80,462	-0.17(-7.57%)
Mar 10, 2020	2.314	2.338	2.205	2.278	57,483	+0.05(+2.03%)
Mar 09, 2020	2.405	2.414	2.160	2.233	89,911	-0.18(-7.52%)
Mar 06, 2020	2.460	2.496	2.405	2.414	52,225	-0.11(-4.32%)
Mar 05, 2020	2.768	2.845	2.487	2.523	94,587	-0.27(-9.74%)
Mar 04, 2020	2.623	2.823	2.541	2.795	101,130	+0.18(+6.94%)
Mar 03, 2020	2.677	2.714	2.541	2.614	106,989	-0.06(-2.37%)