Ramaco Resources Inc (METC) Historical Stock Data

14.47 ↓0.58 (-3.85%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, METC is down -0.66% a day on average. There have been 13 days where Ramaco Resources Inc closed green and 17 days where METC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2715.0714.47↓$0.60 (-3.98%)14.2115.081.02M
2022-05-2614.9515.05↑$0.10 (0.67%)14.8015.43811.23K
2022-05-2514.4014.89↑$0.49 (3.40%)13.9014.90847.80K
2022-05-2414.6214.57↓$0.05 (-0.34%)14.2215.01618.53K
2022-05-2315.1915.11↓$0.08 (-0.53%)14.3115.350.92M
2022-05-2014.9714.31↓$0.66 (-4.41%)13.7715.042.48M
2022-05-1914.7614.50↓$0.26 (-1.76%)14.3315.05626.81K
2022-05-1815.1214.48↓$0.64 (-4.23%)14.1815.21895.98K
2022-05-1716.2415.22↓$1.02 (-6.28%)14.8516.241.35M
2022-05-1616.4915.67↓$0.82 (-4.97%)15.1417.101.91M
2022-05-1314.5316.44↑$1.91 (13.15%)14.5316.641.48M
2022-05-1214.1214.49↑$0.37 (2.62%)13.3015.021.76M
2022-05-1114.2714.49↑$0.22 (1.54%)14.2715.291.15M
2022-05-1014.1514.12↓$0.03 (-0.21%)13.4414.40639.09K
2022-05-0915.0813.86↓$1.22 (-8.09%)13.6115.141.06M
2022-05-0615.2215.66↑$0.44 (2.89%)14.6215.94657.90K
2022-05-0516.0615.13↓$0.93 (-5.79%)14.5616.060.99M
2022-05-0416.0315.90↓$0.13 (-0.81%)14.6616.15837.59K
2022-05-0315.4715.93↑$0.46 (2.97%)15.2116.20617K
2022-05-0215.5515.36↓$0.19 (-1.22%)14.6715.940.99M
2022-04-2916.5215.89↓$0.63 (-3.81%)15.7316.80607.20K
2022-04-2815.8216.30↑$0.48 (3.03%)15.1516.57718.24K
2022-04-2715.2316.14↑$0.91 (5.98%)15.2016.25860.99K
2022-04-2614.2314.92↑$0.69 (4.85%)14.2315.741.20M
2022-04-2514.0714.23↑$0.16 (1.14%)13.5714.74886.52K
2022-04-2216.1114.72↓$1.39 (-8.63%)14.5916.201.29M
2022-04-2117.9316.34↓$1.59 (-8.87%)16.2018.251.11M
2022-04-2017.8918.37↑$0.48 (2.68%)16.6918.622.05M
2022-04-1919.9119.77↓$0.14 (-0.70%)18.5120.321.29M
2022-04-1820.2920.29↑$0.00 (0.00%)18.9020.992.19M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$METC I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
7starRestaurant

$METC The United States stock market is going to crash.

0 Like Report
bullorbear

$METC I’ll be buying more if this dips!

0 Like Report