Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
10.39
+0.10 (0.97%)
Nov 4, 2024, 4:00 PM EST - Market closed

Ramaco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202410.1610.4910.1610.3910.390.97%10,853
Nov 1, 202410.3510.3510.2410.2910.290.68%8,099
Oct 31, 202410.4010.4010.2210.2210.22-0.49%5,967
Oct 30, 202410.4610.6210.2510.2710.27-0.68%9,506
Oct 29, 202410.3510.4410.1310.3410.340.49%17,037
Oct 28, 202410.3010.3010.2010.2910.290.68%4,575
Oct 25, 202410.3210.3210.1910.2210.22-1.06%3,703
Oct 24, 202410.2410.3310.2010.3310.330.58%6,889
Oct 23, 202410.3510.4010.2710.2710.27-1.72%8,136
Oct 22, 202410.5410.5710.3910.4510.45-0.85%23,692
Oct 21, 202410.7610.8010.5310.5410.54-2.32%10,954
Oct 18, 202410.8410.9510.7610.7910.790.65%8,331
Oct 17, 202410.9710.9710.6310.7210.72-0.83%7,001
Oct 16, 202410.6810.9610.5010.8110.812.27%12,272
Oct 15, 202410.7410.8510.5110.5710.57-2.40%14,593
Oct 14, 202410.8010.9810.6810.8310.830.19%11,408
Oct 11, 202410.9010.9310.6110.8110.81-0.73%21,602
Oct 10, 202410.8010.9510.6610.8910.89-0.37%13,160
Oct 9, 202410.7911.0010.6110.9310.931.39%24,159
Oct 8, 202410.5010.7810.4510.7810.781.41%11,096
Oct 7, 202410.4510.6510.4210.6310.631.33%9,014
Oct 4, 202410.6810.7410.4510.4910.49-1.04%10,811
Oct 3, 202410.7210.7210.5710.6010.60-1.21%6,887
Oct 2, 202410.6110.7710.6110.7310.730.66%8,705
Oct 1, 202410.8910.9210.5710.6610.66-0.93%16,099
Sep 30, 202410.6310.7610.3610.7610.762.09%15,456
Sep 27, 202410.1710.6210.1410.5410.543.94%19,154
Sep 26, 202410.4210.6110.0510.1410.14-1.36%16,289
Sep 25, 202410.4110.6710.2010.2810.28-1.34%16,993
Sep 24, 202410.5110.9410.4110.4210.420.48%14,564
Sep 23, 202410.0410.5010.0410.3710.37-0.29%11,648
Sep 20, 202410.7010.7010.1210.4010.40-2.71%129,782
Sep 19, 202410.6110.7910.2410.6910.692.49%28,765
Sep 18, 20249.8610.489.8610.4310.435.89%34,911
Sep 17, 20249.9110.179.669.859.850.20%18,628
Sep 16, 20249.879.899.429.839.83-0.51%42,280
Sep 13, 202410.3310.339.889.889.88-3.14%21,294
Sep 12, 20249.8810.259.7810.2010.206.92%13,304
Sep 11, 20249.959.959.529.549.54-4.89%23,396
Sep 10, 202410.4210.429.7010.0310.03-1.38%33,354
Sep 9, 202410.4210.4810.0510.1710.17-2.40%25,299
Sep 6, 202410.8810.8810.4210.4210.42-3.52%33,395
Sep 5, 202410.8410.9610.7410.8010.80-1.01%6,158
Sep 4, 202411.0011.0810.9110.9110.91-1.45%9,890
Sep 3, 202411.1711.1710.8411.0711.07-2.29%18,606
Aug 30, 202411.5511.5511.3211.3311.33-3.74%9,821
Aug 29, 202411.3511.8811.3511.7711.546.13%12,178
Aug 28, 202411.2611.2711.0811.0910.87-0.98%5,155
Aug 27, 202411.0011.2311.0011.2010.981.91%9,661
Aug 26, 202411.1111.6010.9910.9910.78-0.27%41,745
Aug 23, 202411.0011.1910.8511.0210.810.36%35,339
Aug 22, 202410.9511.0010.9310.9810.77-0.09%13,653
Aug 21, 202411.0011.0010.9510.9910.780.27%6,133
Aug 20, 202410.9511.0010.8610.9610.75-0.27%7,953
Aug 19, 202410.9811.0010.9010.9910.78-6,783
Aug 16, 202410.9911.0010.8710.9910.78-14,139
Aug 15, 202411.0411.0410.7810.9910.781.57%6,848
Aug 14, 202411.0511.1010.7710.8210.61-1.55%11,211
Aug 13, 202410.7510.9910.7510.9910.783.78%8,154
Aug 12, 202411.0311.0310.5510.5910.38-2.93%8,253
Aug 9, 202410.9311.2010.9010.9110.701.49%11,000
Aug 8, 202410.3511.2310.3510.7510.543.86%21,975
Aug 7, 202410.3510.6510.3010.3510.15-0.48%14,200
Aug 6, 202410.2210.6210.0710.4010.204.00%15,786
Aug 5, 202410.2010.409.9310.009.81-5.93%54,279
Aug 2, 202411.0511.2510.6110.6310.42-4.32%28,489
Aug 1, 202411.5711.5711.0511.1110.89-4.96%12,931
Jul 31, 202411.6011.7011.4111.6911.460.86%15,625
Jul 30, 202411.3611.6011.3611.5911.371.58%11,422
Jul 29, 202411.6011.6011.3611.4111.19-1.47%16,235
Jul 26, 202411.3511.6311.3011.5811.363.76%17,781
Jul 25, 202411.2711.6111.1111.1610.94-2.45%37,232
Jul 24, 202411.3611.6511.2711.4411.22-0.26%13,683
Jul 23, 202411.0311.4711.0111.4711.252.14%20,105
Jul 22, 202410.9511.2910.8311.2311.011.91%20,127
Jul 19, 202411.1411.2310.7211.0210.81-0.81%26,252
Jul 18, 202411.4011.7011.1111.1110.89-3.39%24,356
Jul 17, 202411.2811.5611.2611.5011.281.23%22,728
Jul 16, 202411.1811.4710.9011.3611.140.35%41,373
Jul 15, 202411.1511.3611.0511.3211.100.62%22,269
Jul 12, 202411.0111.2810.7511.2511.033.02%20,911
Jul 11, 202410.6111.0410.6110.9210.712.44%31,189
Jul 10, 202410.7510.7610.5010.6610.45-1.11%19,749
Jul 9, 202410.9511.0410.6310.7810.57-1.46%14,412
Jul 8, 202410.7710.9510.7510.9410.731.77%16,346
Jul 5, 202410.9711.0010.6810.7510.54-2.09%32,318
Jul 3, 202410.7210.9910.7210.9810.771.76%7,709
Jul 2, 202410.7911.0010.5910.7910.580.09%16,494
Jul 1, 202410.9911.1710.6610.7810.57-0.74%28,633
Jun 28, 202410.7211.0010.3610.8610.651.31%276,739
Jun 27, 202410.6210.7410.5510.7210.51-0.19%18,106
Jun 26, 202410.9110.9110.6110.7410.53-0.92%9,115
Jun 25, 202410.6010.9810.6010.8410.632.75%26,926
Jun 24, 202410.6010.8910.5410.5510.35-0.47%8,875
Jun 21, 202410.7510.9510.6010.6010.39-1.40%18,536
Jun 20, 202410.5310.9810.5310.7510.540.94%12,985
Jun 18, 202410.7610.7910.6510.6510.44-1.75%12,512
Jun 17, 202410.8511.0010.7010.8410.63-0.09%17,665
Jun 14, 202410.8011.0410.7610.8510.64-0.55%5,331
Jun 13, 202410.7811.1010.7810.9110.70-1.53%4,248