Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.243	7.508	7.243	7.362	87,204	+0.15(+2.15%)
May 30, 2018	7.426	7.499	7.198	7.207	82,784	-0.22(-2.94%)
May 29, 2018	7.143	7.745	7.016	7.426	205,869	+0.34(+4.76%)
May 25, 2018		7.089	7.089	7.089	0	+0.25(+3.60%)
May 24, 2018	7.107	7.180	6.669	6.843	46,003	-0.25(-3.47%)
May 23, 2018	6.833	7.166	6.779	7.089	39,929	+0.12(+1.70%)
May 22, 2018	6.943	7.098	6.852	6.970	30,443	-0.01(-0.13%)
May 21, 2018	6.952	7.079	6.806	6.979	21,739	+0.03(+0.39%)
May 18, 2018	7.125	7.234	6.897	6.952	26,718	-0.14(-1.93%)
May 17, 2018	6.751	7.130	6.715	7.089	87,569	+0.37(+5.56%)
May 16, 2018	6.332	6.742	6.073	6.715	96,047	+0.15(+2.22%)
May 15, 2018	6.906	7.043	6.423	6.569	138,854	-0.16(-2.44%)
May 14, 2018	6.770	7.225	6.669	6.733	86,412	+0.03(+0.41%)
May 11, 2018	6.697	7.016	6.642	6.706	84,453	+0.06(+0.96%)
May 10, 2018	6.433	6.660	5.995	6.642	41,855	+0.17(+2.68%)
May 09, 2018	6.606	6.606	6.360	6.469	32,202	-0.15(-2.20%)
May 08, 2018	6.665	6.665	6.269	6.615	52,599	+0.07(+1.11%)
May 07, 2018	6.505	6.761	6.396	6.542	61,786	+0.02(+0.28%)
May 04, 2018	6.460	6.642	6.460	6.524	58,942	+0.07(+1.13%)
May 03, 2018	6.460	6.505	6.259	6.451	45,022	+0.02(+0.28%)
May 02, 2018	6.305	6.606	5.850	6.433	76,452	+0.11(+1.73%)
May 01, 2018	6.269	6.378	5.931	6.323	71,934	+0.10(+1.61%)
Apr 30, 2018	6.505	6.642	6.186	6.223	81,990	-0.36(-5.40%)
Apr 27, 2018	6.387	6.697	6.269	6.578	32,784	+0.22(+3.44%)
Apr 26, 2018	6.223	6.451	6.186	6.360	59,098	+0.19(+3.10%)
Apr 25, 2018	6.004	6.351	5.849	6.168	60,412	+0.19(+3.20%)
Apr 24, 2018	5.922	6.095	5.795	5.977	94,524	+0.16(+2.82%)
Apr 23, 2018	5.786	6.086	5.694	5.813	177,728	+0.05(+0.79%)
Apr 20, 2018	5.740	5.868	5.676	5.767	49,081	+0.03(+0.48%)
Apr 19, 2018	5.749	5.849	5.640	5.740	57,879	+0.04(+0.64%)
Apr 18, 2018	5.831	5.904	5.658	5.704	120,040	-0.05(-0.79%)
Apr 17, 2018	5.767	5.959	5.676	5.749	121,057	+0.03(+0.48%)
Apr 16, 2018	5.922	6.004	5.658	5.722	43,175	-0.13(-2.18%)
Apr 13, 2018	5.631	6.004	5.603	5.849	51,871	+0.26(+4.73%)
Apr 12, 2018	5.813	6.066	5.521	5.585	59,655	-0.19(-3.31%)
Apr 11, 2018	5.804	5.922	5.704	5.777	85,025	+0.02(+0.32%)
Apr 10, 2018	6.013	6.104	5.713	5.758	163,311	-0.10(-1.71%)
Apr 09, 2018	6.166	6.319	5.777	5.859	100,856	-0.18(-3.02%)
Apr 06, 2018	6.377	6.378	5.913	6.041	89,697	-0.34(-5.29%)
Apr 05, 2018	6.651	6.651	6.305	6.378	26,373	-0.34(-5.02%)
Apr 04, 2018	6.688	6.925	6.688	6.715	56,487	+0.16(+2.50%)
Apr 03, 2018	6.770	6.984	6.533	6.551	47,840	-0.22(-3.23%)
Apr 02, 2018	6.478	6.824	6.387	6.770	58,508	+0.22(+3.34%)
Mar 29, 2018		6.551	6.551	6.551	0	+0.00(+0.00%)
Mar 28, 2018	6.569	7.016	6.159	6.551	21,497	+0.03(+0.42%)
Mar 27, 2018	6.915	7.043	6.460	6.524	78,640	-0.26(-3.76%)
Mar 26, 2018	6.560	6.870	6.451	6.779	56,112	+0.29(+4.49%)
Mar 23, 2018	6.405	6.797	6.405	6.487	50,921	+0.06(+0.99%)
Mar 22, 2018	6.013	6.597	5.813	6.423	52,243	-0.08(-1.26%)
Mar 21, 2018	6.323	6.624	5.886	6.505	42,452	+0.15(+2.44%)
Mar 20, 2018	6.396	6.956	6.232	6.351	55,196	+0.00(+0.00%)
Mar 19, 2018	6.141	6.396	6.004	6.351	64,879	+0.15(+2.50%)
Mar 16, 2018	5.977	6.278	5.631	6.196	64,784	+0.20(+3.34%)
Mar 15, 2018	5.804	6.022	5.622	5.995	40,318	+0.18(+3.13%)
Mar 14, 2018	5.585	5.895	5.585	5.813	52,977	+0.24(+4.25%)
Mar 13, 2018	5.585	5.657	5.485	5.576	47,046	-0.02(-0.33%)
Mar 12, 2018	6.214	6.442	5.521	5.594	133,941	-0.64(-10.23%)
Mar 09, 2018	5.777	6.378	5.749	6.232	52,359	+0.41(+7.04%)
Mar 08, 2018	5.704	5.890	5.704	5.822	37,289	+0.04(+0.63%)
Mar 07, 2018		5.886	5.576	5.786	97,274	+0.15(+2.75%)
Mar 06, 2018	6.013	6.013	5.367	5.631	204,934	-0.35(-5.79%)
Mar 05, 2018	6.032	6.214	5.963	5.977	98,276	-0.02(-0.30%)
Mar 02, 2018	6.214	6.433	5.977	5.995	163,337	-0.28(-4.50%)