Ramaco Resources Inc (METC) Historical Stock Data
14.69 ↓0.93 (-5.95%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, METC is down -0.77% a day on average. There have been 11 days where Ramaco Resources Inc closed green and 19 days where METC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 15.35 | 14.69 | ↓$0.66 (-4.30%) | 14.55 | 15.35 | 789.62K |
| 2024-04-22 | 15.49 | 15.62 | ↑$0.13 (0.84%) | 15.27 | 15.83 | 371.29K |
| 2024-04-19 | 15.57 | 15.59 | ↑$0.02 (0.13%) | 15.54 | 15.88 | 458.88K |
| 2024-04-18 | 16.43 | 15.65 | ↓$0.78 (-4.75%) | 15.47 | 16.53 | 582.48K |
| 2024-04-17 | 16.22 | 16.34 | ↑$0.12 (0.74%) | 16.13 | 16.92 | 570.75K |
| 2024-04-16 | 15.40 | 16.18 | ↑$0.78 (5.03%) | 15.12 | 16.22 | 548.62K |
| 2024-04-15 | 15.51 | 15.64 | ↑$0.13 (0.84%) | 15.51 | 16.09 | 482.33K |
| 2024-04-12 | 15.98 | 15.71 | ↓$0.27 (-1.69%) | 15.50 | 16.16 | 470.68K |
| 2024-04-11 | 15.83 | 15.91 | ↑$0.08 (0.51%) | 15.75 | 16.13 | 429.84K |
| 2024-04-10 | 15.57 | 15.81 | ↑$0.24 (1.54%) | 15.50 | 16.09 | 516.10K |
| 2024-04-09 | 15.95 | 15.84 | ↓$0.11 (-0.69%) | 15.61 | 16.29 | 516.32K |
| 2024-04-08 | 15.93 | 15.85 | ↓$0.08 (-0.50%) | 15.47 | 16.37 | 705.50K |
| 2024-04-05 | 15.94 | 15.88 | ↓$0.06 (-0.38%) | 15.80 | 16.15 | 473.20K |
| 2024-04-04 | 16.58 | 16.05 | ↓$0.53 (-3.20%) | 15.97 | 16.66 | 525.77K |
| 2024-04-03 | 16.40 | 16.52 | ↑$0.12 (0.73%) | 16.34 | 16.66 | 450.81K |
| 2024-04-02 | 16.77 | 16.37 | ↓$0.40 (-2.39%) | 16.25 | 16.98 | 478.57K |
| 2024-04-01 | 16.86 | 16.60 | ↓$0.26 (-1.54%) | 16.54 | 17.23 | 439.78K |
| 2024-03-28 | 16.68 | 16.84 | ↑$0.16 (0.96%) | 16.29 | 16.99 | 803.99K |
| 2024-03-27 | 16.56 | 16.55 | ↓$0.01 (-0.06%) | 16.15 | 16.94 | 733.93K |
| 2024-03-26 | 16.81 | 16.41 | ↓$0.40 (-2.38%) | 15.89 | 16.92 | 1.55M |
| 2024-03-25 | 16.84 | 16.83 | ↓$0.01 (-0.06%) | 16.71 | 17.19 | 684.87K |
| 2024-03-22 | 16.94 | 16.71 | ↓$0.23 (-1.36%) | 16.60 | 17.09 | 661.71K |
| 2024-03-21 | 16.97 | 16.65 | ↓$0.32 (-1.89%) | 16.59 | 17.14 | 643.17K |
| 2024-03-20 | 16.39 | 16.85 | ↑$0.46 (2.81%) | 16.23 | 16.89 | 615.24K |
| 2024-03-19 | 16.40 | 16.35 | ↓$0.05 (-0.30%) | 16.22 | 16.58 | 813.18K |
| 2024-03-18 | 16.74 | 16.50 | ↓$0.24 (-1.43%) | 16.11 | 16.81 | 1.35M |
| 2024-03-15 | 16.69 | 16.83 | ↑$0.14 (0.84%) | 16.51 | 17.13 | 2.58M |
| 2024-03-14 | 16.89 | 16.75 | ↓$0.14 (-0.83%) | 16.16 | 17.13 | 1.05M |
| 2024-03-13 | 17.47 | 17.10 | ↓$0.37 (-2.12%) | 16.68 | 17.65 | 1.16M |
| 2024-03-12 | 19.06 | 17.47 | ↓$1.59 (-8.34%) | 17.20 | 19.20 | 1.54M |
Create an account or log in to view more rows.
$METC time to make a big run Monday morning. Let's get it! ????????????????????????????
$METC Games being played here.
$METC a comeback is always more fun than an all out win!!!!
$METC LETS GOOOOOOOO!!!!!!!
$METC I still don’t wanna buy it
$METC just fucking go already jeesh
$METC nothing drops
$METC the redness has arrived
$METC I think I like this stock more everyday
$METC Let’s goooo