Ramaco Resources Inc (METC) Historical Stock Data
17.64 ↓0.56 (-3.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, METC is down -1.20% a day on average. There have been 12 days where Ramaco Resources Inc closed green and 18 days where METC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18.39 | 17.64 | ↓$0.75 (-4.08%) | 17.55 | 19.13 | 3.53M |
| 2025-12-04 | 16.39 | 18.20 | ↑$1.81 (11.04%) | 16.31 | 18.40 | 3.24M |
| 2025-12-03 | 15.59 | 16.88 | ↑$1.29 (8.27%) | 15.59 | 17.12 | 3.04M |
| 2025-12-02 | 14.99 | 15.89 | ↑$0.90 (6.00%) | 14.97 | 16.28 | 2.62M |
| 2025-12-01 | 15.25 | 14.95 | ↓$0.30 (-1.94%) | 14.90 | 15.95 | 2.49M |
| 2025-11-28 | 15.65 | 15.69 | ↑$0.04 (0.26%) | 15.34 | 16.42 | 1.59M |
| 2025-11-26 | 16.18 | 15.65 | ↓$0.53 (-3.28%) | 15.61 | 16.54 | 1.72M |
| 2025-11-25 | 16.47 | 16.10 | ↓$0.37 (-2.25%) | 15.91 | 16.76 | 2.08M |
| 2025-11-24 | 16.15 | 16.47 | ↑$0.32 (1.98%) | 15.70 | 16.59 | 2.24M |
| 2025-11-21 | 16.41 | 16.15 | ↓$0.26 (-1.58%) | 15.43 | 16.52 | 4.26M |
| 2025-11-20 | 18.86 | 16.64 | ↓$2.22 (-11.77%) | 16.56 | 18.86 | 4.37M |
| 2025-11-19 | 19.06 | 17.35 | ↓$1.71 (-8.97%) | 17.32 | 19.34 | 5.98M |
| 2025-11-18 | 20.41 | 20.02 | ↓$0.39 (-1.91%) | 19.71 | 20.87 | 3.75M |
| 2025-11-17 | 21.53 | 20.75 | ↓$0.78 (-3.62%) | 20.28 | 21.75 | 2.37M |
| 2025-11-14 | 20.83 | 21.59 | ↑$0.76 (3.65%) | 20.83 | 22.70 | 2.92M |
| 2025-11-13 | 24.02 | 21.93 | ↓$2.09 (-8.70%) | 21.87 | 24.52 | 3.02M |
| 2025-11-12 | 24.37 | 24.34 | ↓$0.03 (-0.12%) | 24.02 | 25.13 | 2.39M |
| 2025-11-11 | 24.67 | 23.92 | ↓$0.75 (-3.04%) | 22.95 | 24.73 | 1.99M |
| 2025-11-10 | 25.46 | 24.85 | ↓$0.61 (-2.40%) | 24.48 | 25.53 | 2.36M |
| 2025-11-07 | 23.31 | 24.71 | ↑$1.40 (6.01%) | 23.15 | 25.11 | 3.47M |
| 2025-11-06 | 24.27 | 23.79 | ↓$0.48 (-1.98%) | 22.74 | 24.58 | 5.07M |
| 2025-11-05 | 24.25 | 24.34 | ↑$0.09 (0.35%) | 22.35 | 24.54 | 10.06M |
| 2025-11-04 | 26.50 | 26.59 | ↑$0.09 (0.34%) | 26.02 | 27.95 | 2.15M |
| 2025-11-03 | 29.71 | 27.87 | ↓$1.84 (-6.19%) | 27.59 | 30.17 | 2.25M |
| 2025-10-31 | 33.62 | 30.36 | ↓$3.26 (-9.68%) | 29.83 | 35.20 | 4.12M |
| 2025-10-30 | 28.98 | 29.65 | ↑$0.67 (2.31%) | 27.67 | 31.05 | 3.70M |
| 2025-10-29 | 28.20 | 28.98 | ↑$0.78 (2.77%) | 27.24 | 29.98 | 4.11M |
| 2025-10-28 | 29.00 | 28.22 | ↓$0.78 (-2.69%) | 27.56 | 32.36 | 7.10M |
| 2025-10-27 | 33.73 | 33.97 | ↑$0.24 (0.73%) | 31.52 | 34.89 | 5.50M |
| 2025-10-24 | 36.95 | 34.87 | ↓$2.08 (-5.63%) | 34.10 | 37.86 | 4.47M |
Create an account or log in to view more rows.
$METC why is this not moving lol
$METC gap it slap it ask it !
$METC whats the target for Friday close?
$METC oversold
$METC to the moon!
$METC getting this mare ready to run today
$METC 5 minute looks sexy
$METC what’s gonna happen now
$METC oversold
$METC There is nothing wrong with a decent pullback