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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 10.16 | 10.49 | 10.16 | 10.39 | 10.39 | 0.97% | 10,853 |
Nov 1, 2024 | 10.35 | 10.35 | 10.24 | 10.29 | 10.29 | 0.68% | 8,099 |
Oct 31, 2024 | 10.40 | 10.40 | 10.22 | 10.22 | 10.22 | -0.49% | 5,967 |
Oct 30, 2024 | 10.46 | 10.62 | 10.25 | 10.27 | 10.27 | -0.68% | 9,506 |
Oct 29, 2024 | 10.35 | 10.44 | 10.13 | 10.34 | 10.34 | 0.49% | 17,037 |
Oct 28, 2024 | 10.30 | 10.30 | 10.20 | 10.29 | 10.29 | 0.68% | 4,575 |
Oct 25, 2024 | 10.32 | 10.32 | 10.19 | 10.22 | 10.22 | -1.06% | 3,703 |
Oct 24, 2024 | 10.24 | 10.33 | 10.20 | 10.33 | 10.33 | 0.58% | 6,889 |
Oct 23, 2024 | 10.35 | 10.40 | 10.27 | 10.27 | 10.27 | -1.72% | 8,136 |
Oct 22, 2024 | 10.54 | 10.57 | 10.39 | 10.45 | 10.45 | -0.85% | 23,692 |
Oct 21, 2024 | 10.76 | 10.80 | 10.53 | 10.54 | 10.54 | -2.32% | 10,954 |
Oct 18, 2024 | 10.84 | 10.95 | 10.76 | 10.79 | 10.79 | 0.65% | 8,331 |
Oct 17, 2024 | 10.97 | 10.97 | 10.63 | 10.72 | 10.72 | -0.83% | 7,001 |
Oct 16, 2024 | 10.68 | 10.96 | 10.50 | 10.81 | 10.81 | 2.27% | 12,272 |
Oct 15, 2024 | 10.74 | 10.85 | 10.51 | 10.57 | 10.57 | -2.40% | 14,593 |
Oct 14, 2024 | 10.80 | 10.98 | 10.68 | 10.83 | 10.83 | 0.19% | 11,408 |
Oct 11, 2024 | 10.90 | 10.93 | 10.61 | 10.81 | 10.81 | -0.73% | 21,602 |
Oct 10, 2024 | 10.80 | 10.95 | 10.66 | 10.89 | 10.89 | -0.37% | 13,160 |
Oct 9, 2024 | 10.79 | 11.00 | 10.61 | 10.93 | 10.93 | 1.39% | 24,159 |
Oct 8, 2024 | 10.50 | 10.78 | 10.45 | 10.78 | 10.78 | 1.41% | 11,096 |
Oct 7, 2024 | 10.45 | 10.65 | 10.42 | 10.63 | 10.63 | 1.33% | 9,014 |
Oct 4, 2024 | 10.68 | 10.74 | 10.45 | 10.49 | 10.49 | -1.04% | 10,811 |
Oct 3, 2024 | 10.72 | 10.72 | 10.57 | 10.60 | 10.60 | -1.21% | 6,887 |
Oct 2, 2024 | 10.61 | 10.77 | 10.61 | 10.73 | 10.73 | 0.66% | 8,705 |
Oct 1, 2024 | 10.89 | 10.92 | 10.57 | 10.66 | 10.66 | -0.93% | 16,099 |
Sep 30, 2024 | 10.63 | 10.76 | 10.36 | 10.76 | 10.76 | 2.09% | 15,456 |
Sep 27, 2024 | 10.17 | 10.62 | 10.14 | 10.54 | 10.54 | 3.94% | 19,154 |
Sep 26, 2024 | 10.42 | 10.61 | 10.05 | 10.14 | 10.14 | -1.36% | 16,289 |
Sep 25, 2024 | 10.41 | 10.67 | 10.20 | 10.28 | 10.28 | -1.34% | 16,993 |
Sep 24, 2024 | 10.51 | 10.94 | 10.41 | 10.42 | 10.42 | 0.48% | 14,564 |
Sep 23, 2024 | 10.04 | 10.50 | 10.04 | 10.37 | 10.37 | -0.29% | 11,648 |
Sep 20, 2024 | 10.70 | 10.70 | 10.12 | 10.40 | 10.40 | -2.71% | 129,782 |
Sep 19, 2024 | 10.61 | 10.79 | 10.24 | 10.69 | 10.69 | 2.49% | 28,765 |
Sep 18, 2024 | 9.86 | 10.48 | 9.86 | 10.43 | 10.43 | 5.89% | 34,911 |
Sep 17, 2024 | 9.91 | 10.17 | 9.66 | 9.85 | 9.85 | 0.20% | 18,628 |
Sep 16, 2024 | 9.87 | 9.89 | 9.42 | 9.83 | 9.83 | -0.51% | 42,280 |
Sep 13, 2024 | 10.33 | 10.33 | 9.88 | 9.88 | 9.88 | -3.14% | 21,294 |
Sep 12, 2024 | 9.88 | 10.25 | 9.78 | 10.20 | 10.20 | 6.92% | 13,304 |
Sep 11, 2024 | 9.95 | 9.95 | 9.52 | 9.54 | 9.54 | -4.89% | 23,396 |
Sep 10, 2024 | 10.42 | 10.42 | 9.70 | 10.03 | 10.03 | -1.38% | 33,354 |
Sep 9, 2024 | 10.42 | 10.48 | 10.05 | 10.17 | 10.17 | -2.40% | 25,299 |
Sep 6, 2024 | 10.88 | 10.88 | 10.42 | 10.42 | 10.42 | -3.52% | 33,395 |
Sep 5, 2024 | 10.84 | 10.96 | 10.74 | 10.80 | 10.80 | -1.01% | 6,158 |
Sep 4, 2024 | 11.00 | 11.08 | 10.91 | 10.91 | 10.91 | -1.45% | 9,890 |
Sep 3, 2024 | 11.17 | 11.17 | 10.84 | 11.07 | 11.07 | -2.29% | 18,606 |
Aug 30, 2024 | 11.55 | 11.55 | 11.32 | 11.33 | 11.33 | -3.74% | 9,821 |
Aug 29, 2024 | 11.35 | 11.88 | 11.35 | 11.77 | 11.54 | 6.13% | 12,178 |
Aug 28, 2024 | 11.26 | 11.27 | 11.08 | 11.09 | 10.87 | -0.98% | 5,155 |
Aug 27, 2024 | 11.00 | 11.23 | 11.00 | 11.20 | 10.98 | 1.91% | 9,661 |
Aug 26, 2024 | 11.11 | 11.60 | 10.99 | 10.99 | 10.78 | -0.27% | 41,745 |
Aug 23, 2024 | 11.00 | 11.19 | 10.85 | 11.02 | 10.81 | 0.36% | 35,339 |
Aug 22, 2024 | 10.95 | 11.00 | 10.93 | 10.98 | 10.77 | -0.09% | 13,653 |
Aug 21, 2024 | 11.00 | 11.00 | 10.95 | 10.99 | 10.78 | 0.27% | 6,133 |
Aug 20, 2024 | 10.95 | 11.00 | 10.86 | 10.96 | 10.75 | -0.27% | 7,953 |
Aug 19, 2024 | 10.98 | 11.00 | 10.90 | 10.99 | 10.78 | - | 6,783 |
Aug 16, 2024 | 10.99 | 11.00 | 10.87 | 10.99 | 10.78 | - | 14,139 |
Aug 15, 2024 | 11.04 | 11.04 | 10.78 | 10.99 | 10.78 | 1.57% | 6,848 |
Aug 14, 2024 | 11.05 | 11.10 | 10.77 | 10.82 | 10.61 | -1.55% | 11,211 |
Aug 13, 2024 | 10.75 | 10.99 | 10.75 | 10.99 | 10.78 | 3.78% | 8,154 |
Aug 12, 2024 | 11.03 | 11.03 | 10.55 | 10.59 | 10.38 | -2.93% | 8,253 |
Aug 9, 2024 | 10.93 | 11.20 | 10.90 | 10.91 | 10.70 | 1.49% | 11,000 |
Aug 8, 2024 | 10.35 | 11.23 | 10.35 | 10.75 | 10.54 | 3.86% | 21,975 |
Aug 7, 2024 | 10.35 | 10.65 | 10.30 | 10.35 | 10.15 | -0.48% | 14,200 |
Aug 6, 2024 | 10.22 | 10.62 | 10.07 | 10.40 | 10.20 | 4.00% | 15,786 |
Aug 5, 2024 | 10.20 | 10.40 | 9.93 | 10.00 | 9.81 | -5.93% | 54,279 |
Aug 2, 2024 | 11.05 | 11.25 | 10.61 | 10.63 | 10.42 | -4.32% | 28,489 |
Aug 1, 2024 | 11.57 | 11.57 | 11.05 | 11.11 | 10.89 | -4.96% | 12,931 |
Jul 31, 2024 | 11.60 | 11.70 | 11.41 | 11.69 | 11.46 | 0.86% | 15,625 |
Jul 30, 2024 | 11.36 | 11.60 | 11.36 | 11.59 | 11.37 | 1.58% | 11,422 |
Jul 29, 2024 | 11.60 | 11.60 | 11.36 | 11.41 | 11.19 | -1.47% | 16,235 |
Jul 26, 2024 | 11.35 | 11.63 | 11.30 | 11.58 | 11.36 | 3.76% | 17,781 |
Jul 25, 2024 | 11.27 | 11.61 | 11.11 | 11.16 | 10.94 | -2.45% | 37,232 |
Jul 24, 2024 | 11.36 | 11.65 | 11.27 | 11.44 | 11.22 | -0.26% | 13,683 |
Jul 23, 2024 | 11.03 | 11.47 | 11.01 | 11.47 | 11.25 | 2.14% | 20,105 |
Jul 22, 2024 | 10.95 | 11.29 | 10.83 | 11.23 | 11.01 | 1.91% | 20,127 |
Jul 19, 2024 | 11.14 | 11.23 | 10.72 | 11.02 | 10.81 | -0.81% | 26,252 |
Jul 18, 2024 | 11.40 | 11.70 | 11.11 | 11.11 | 10.89 | -3.39% | 24,356 |
Jul 17, 2024 | 11.28 | 11.56 | 11.26 | 11.50 | 11.28 | 1.23% | 22,728 |
Jul 16, 2024 | 11.18 | 11.47 | 10.90 | 11.36 | 11.14 | 0.35% | 41,373 |
Jul 15, 2024 | 11.15 | 11.36 | 11.05 | 11.32 | 11.10 | 0.62% | 22,269 |
Jul 12, 2024 | 11.01 | 11.28 | 10.75 | 11.25 | 11.03 | 3.02% | 20,911 |
Jul 11, 2024 | 10.61 | 11.04 | 10.61 | 10.92 | 10.71 | 2.44% | 31,189 |
Jul 10, 2024 | 10.75 | 10.76 | 10.50 | 10.66 | 10.45 | -1.11% | 19,749 |
Jul 9, 2024 | 10.95 | 11.04 | 10.63 | 10.78 | 10.57 | -1.46% | 14,412 |
Jul 8, 2024 | 10.77 | 10.95 | 10.75 | 10.94 | 10.73 | 1.77% | 16,346 |
Jul 5, 2024 | 10.97 | 11.00 | 10.68 | 10.75 | 10.54 | -2.09% | 32,318 |
Jul 3, 2024 | 10.72 | 10.99 | 10.72 | 10.98 | 10.77 | 1.76% | 7,709 |
Jul 2, 2024 | 10.79 | 11.00 | 10.59 | 10.79 | 10.58 | 0.09% | 16,494 |
Jul 1, 2024 | 10.99 | 11.17 | 10.66 | 10.78 | 10.57 | -0.74% | 28,633 |
Jun 28, 2024 | 10.72 | 11.00 | 10.36 | 10.86 | 10.65 | 1.31% | 276,739 |
Jun 27, 2024 | 10.62 | 10.74 | 10.55 | 10.72 | 10.51 | -0.19% | 18,106 |
Jun 26, 2024 | 10.91 | 10.91 | 10.61 | 10.74 | 10.53 | -0.92% | 9,115 |
Jun 25, 2024 | 10.60 | 10.98 | 10.60 | 10.84 | 10.63 | 2.75% | 26,926 |
Jun 24, 2024 | 10.60 | 10.89 | 10.54 | 10.55 | 10.35 | -0.47% | 8,875 |
Jun 21, 2024 | 10.75 | 10.95 | 10.60 | 10.60 | 10.39 | -1.40% | 18,536 |
Jun 20, 2024 | 10.53 | 10.98 | 10.53 | 10.75 | 10.54 | 0.94% | 12,985 |
Jun 18, 2024 | 10.76 | 10.79 | 10.65 | 10.65 | 10.44 | -1.75% | 12,512 |
Jun 17, 2024 | 10.85 | 11.00 | 10.70 | 10.84 | 10.63 | -0.09% | 17,665 |
Jun 14, 2024 | 10.80 | 11.04 | 10.76 | 10.85 | 10.64 | -0.55% | 5,331 |
Jun 13, 2024 | 10.78 | 11.10 | 10.78 | 10.91 | 10.70 | -1.53% | 4,248 |