Ramaco Resources Inc (METC) Historical Stock Data
10.07 ↓0.57 (-5.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, METC is down -0.28% a day on average. There have been 13 days where Ramaco Resources Inc closed green and 17 days where METC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 10.70 | 10.07 | ↓$0.63 (-5.89%) | 10.04 | 10.84 | 715.08K |
2025-02-13 | 10.23 | 10.64 | ↑$0.41 (4.01%) | 10.08 | 10.67 | 357.93K |
2025-02-12 | 10.08 | 10.28 | ↑$0.20 (1.98%) | 9.97 | 10.59 | 612.39K |
2025-02-11 | 10.04 | 10.18 | ↑$0.14 (1.39%) | 9.97 | 10.25 | 389.80K |
2025-02-10 | 9.80 | 10.08 | ↑$0.28 (2.86%) | 9.80 | 10.51 | 656.03K |
2025-02-07 | 9.81 | 9.61 | ↓$0.20 (-2.04%) | 9.58 | 9.97 | 275.29K |
2025-02-06 | 10.02 | 9.70 | ↓$0.32 (-3.19%) | 9.67 | 10.10 | 576.54K |
2025-02-05 | 9.98 | 9.96 | ↓$0.02 (-0.20%) | 9.82 | 10.14 | 415.59K |
2025-02-04 | 9.40 | 9.96 | ↑$0.56 (5.96%) | 9.33 | 10.07 | 388.02K |
2025-02-03 | 9.45 | 9.45 | ↑$0.00 (0.00%) | 9.27 | 9.58 | 315.07K |
2025-01-31 | 9.68 | 9.47 | ↓$0.21 (-2.17%) | 9.40 | 9.71 | 262.75K |
2025-01-30 | 10.01 | 9.64 | ↓$0.37 (-3.70%) | 9.43 | 10.01 | 452.52K |
2025-01-29 | 9.51 | 9.86 | ↑$0.35 (3.68%) | 9.45 | 9.94 | 400.85K |
2025-01-28 | 9.74 | 9.47 | ↓$0.27 (-2.77%) | 9.45 | 9.90 | 414.28K |
2025-01-27 | 10.14 | 9.69 | ↓$0.45 (-4.44%) | 9.67 | 10.25 | 411.42K |
2025-01-24 | 10.26 | 10.14 | ↓$0.12 (-1.17%) | 10.08 | 10.44 | 581.12K |
2025-01-23 | 9.74 | 10.19 | ↑$0.45 (4.62%) | 9.65 | 10.36 | 772.03K |
2025-01-22 | 9.71 | 9.71 | ↑$0.00 (0.00%) | 9.50 | 9.74 | 459.59K |
2025-01-21 | 9.67 | 9.70 | ↑$0.03 (0.31%) | 9.50 | 9.76 | 318.36K |
2025-01-17 | 9.32 | 9.58 | ↑$0.26 (2.79%) | 9.30 | 9.68 | 518.79K |
2025-01-16 | 9.40 | 9.24 | ↓$0.16 (-1.70%) | 9.22 | 9.49 | 344.26K |
2025-01-15 | 9.70 | 9.43 | ↓$0.27 (-2.78%) | 9.38 | 9.74 | 350.71K |
2025-01-14 | 9.71 | 9.61 | ↓$0.10 (-1.03%) | 9.48 | 9.77 | 346.76K |
2025-01-13 | 8.90 | 9.67 | ↑$0.77 (8.65%) | 8.90 | 9.71 | 585.86K |
2025-01-10 | 9.28 | 8.99 | ↓$0.29 (-3.12%) | 8.87 | 9.31 | 603.94K |
2025-01-08 | 9.43 | 9.28 | ↓$0.15 (-1.59%) | 9.10 | 9.46 | 576.36K |
2025-01-07 | 9.71 | 9.52 | ↓$0.19 (-1.96%) | 9.43 | 9.82 | 524.23K |
2025-01-06 | 10.39 | 9.70 | ↓$0.69 (-6.64%) | 9.68 | 10.47 | 853.10K |
2025-01-03 | 10.72 | 10.36 | ↓$0.36 (-3.36%) | 10.30 | 10.76 | 419.98K |
2025-01-02 | 10.39 | 10.71 | ↑$0.32 (3.08%) | 10.27 | 10.90 | 353.38K |
Create an account or log in to view more rows.
$METC I do it for the thrills!
$METC buy the dip.
$METC every dip gets bought up.
$METC we’re fucked tomorrow boys
$METC red day ahead
$METC YALL READY????????
$METC buy the dip.
$METC gimme gimme
$METC time to make a big run Monday morning. Let's get it! ????????????????????????????
$METC Games being played here.