Ramaco Resources Inc. (METCB) Historical Stock Data
9.88 ↓0.32 (-3.14%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, METCB is down -0.83% a day on average. There have been 11 days where Ramaco Resources Inc. closed green and 19 days where METCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 10.33 | 9.88 | ↓$0.45 (-4.36%) | 9.88 | 10.33 | 21.29K |
| 2024-09-12 | 9.88 | 10.20 | ↑$0.32 (3.29%) | 9.78 | 10.25 | 13.30K |
| 2024-09-11 | 9.95 | 9.54 | ↓$0.41 (-4.12%) | 9.52 | 9.95 | 23.40K |
| 2024-09-10 | 10.42 | 10.03 | ↓$0.39 (-3.74%) | 9.70 | 10.42 | 33.35K |
| 2024-09-09 | 10.42 | 10.17 | ↓$0.25 (-2.40%) | 10.05 | 10.48 | 25.30K |
| 2024-09-06 | 10.88 | 10.42 | ↓$0.46 (-4.23%) | 10.42 | 10.88 | 33.37K |
| 2024-09-05 | 10.84 | 10.80 | ↓$0.04 (-0.37%) | 10.74 | 10.96 | 5.95K |
| 2024-09-04 | 11.00 | 10.91 | ↓$0.09 (-0.82%) | 10.91 | 11.08 | 9.73K |
| 2024-09-03 | 11.17 | 11.07 | ↓$0.10 (-0.90%) | 10.90 | 11.17 | 18.60K |
| 2024-08-30 | 11.55 | 11.33 | ↓$0.22 (-1.90%) | 11.32 | 11.55 | 9.61K |
| 2024-08-29 | 11.35 | 11.77 | ↑$0.42 (3.70%) | 11.35 | 11.88 | 12.18K |
| 2024-08-28 | 11.26 | 11.09 | ↓$0.17 (-1.51%) | 11.08 | 11.27 | 5.16K |
| 2024-08-27 | 11.00 | 11.20 | ↑$0.20 (1.82%) | 11.00 | 11.23 | 9.66K |
| 2024-08-26 | 11.11 | 10.99 | ↓$0.12 (-1.08%) | 10.99 | 11.60 | 41.75K |
| 2024-08-23 | 11.00 | 11.02 | ↑$0.02 (0.18%) | 10.85 | 11.19 | 35.34K |
| 2024-08-21 | 11.00 | 10.99 | ↓$0.01 (-0.09%) | 10.95 | 11.00 | 6.13K |
| 2024-08-20 | 10.95 | 10.96 | ↑$0.01 (0.09%) | 10.86 | 11.00 | 7.95K |
| 2024-08-19 | 10.98 | 10.99 | ↑$0.01 (0.09%) | 10.90 | 11.00 | 6.78K |
| 2024-08-16 | 10.99 | 10.99 | ↑$0.00 (0.00%) | 10.87 | 11.00 | 14.14K |
| 2024-08-15 | 11.04 | 10.99 | ↓$0.05 (-0.45%) | 10.78 | 11.04 | 6.85K |
| 2024-08-14 | 11.05 | 10.82 | ↓$0.23 (-2.08%) | 10.77 | 11.10 | 11.21K |
| 2024-08-13 | 10.75 | 10.99 | ↑$0.24 (2.23%) | 10.75 | 10.99 | 8.15K |
| 2024-08-12 | 11.03 | 10.59 | ↓$0.44 (-3.99%) | 10.55 | 11.03 | 8.25K |
| 2024-08-09 | 10.93 | 10.91 | ↓$0.02 (-0.18%) | 10.90 | 11.20 | 11K |
| 2024-08-08 | 10.35 | 10.75 | ↑$0.40 (3.86%) | 10.35 | 11.23 | 21.98K |
| 2024-08-07 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.30 | 10.65 | 14.20K |
| 2024-08-06 | 10.22 | 10.40 | ↑$0.18 (1.76%) | 10.07 | 10.62 | 15.79K |
| 2024-08-05 | 10.20 | 10.00 | ↓$0.20 (-1.96%) | 9.93 | 10.40 | 54.28K |
| 2024-08-02 | 11.05 | 10.63 | ↓$0.42 (-3.80%) | 10.61 | 11.25 | 28.49K |
| 2024-08-01 | 11.57 | 11.11 | ↓$0.46 (-3.98%) | 11.05 | 11.57 | 12.93K |
Create an account or log in to view more rows.
$METCB hows short doing? Keep short pls
we need your money.
$METCB lets go!!
$METCB holding unfortunately lol
$METCB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$METCB Keep up the pressure.
$METCB hello
please hold.
$METCB Waiting waiting waiting — you know for what !!! Announcement!!!
$METCB bear trap dude
$METCB has just been halted from trading due to volatility.
$METCB has just been halted from trading due to volatility.