Ramaco Resources Inc. (METCB) Historical Stock Data
9.55 ↓0.04 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, METCB is down -0.87% a day on average. There have been 12 days where Ramaco Resources Inc. closed green and 18 days where METCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 9.67 | 9.55 | ↓$0.12 (-1.24%) | 9.28 | 9.75 | 45.59K |
| 2024-12-24 | 9.68 | 9.59 | ↓$0.09 (-0.93%) | 9.54 | 9.71 | 14.32K |
| 2024-12-23 | 9.50 | 9.74 | ↑$0.24 (2.53%) | 9.33 | 9.79 | 79.11K |
| 2024-12-20 | 10.06 | 9.39 | ↓$0.67 (-6.66%) | 9.39 | 10.14 | 197.99K |
| 2024-12-19 | 10.15 | 10.14 | ↓$0.01 (-0.10%) | 9.95 | 10.46 | 77.73K |
| 2024-12-18 | 10.20 | 9.95 | ↓$0.25 (-2.45%) | 9.70 | 10.25 | 86.19K |
| 2024-12-17 | 10.20 | 10.16 | ↓$0.04 (-0.39%) | 9.73 | 10.24 | 109.27K |
| 2024-12-16 | 10.10 | 10.32 | ↑$0.22 (2.18%) | 9.86 | 10.44 | 75.94K |
| 2024-12-13 | 10.11 | 10.50 | ↑$0.39 (3.86%) | 9.93 | 10.53 | 31.79K |
| 2024-12-12 | 10.19 | 10.01 | ↓$0.18 (-1.77%) | 9.87 | 10.33 | 39.64K |
| 2024-12-11 | 10.59 | 10.26 | ↓$0.33 (-3.12%) | 10.26 | 10.86 | 45.22K |
| 2024-12-10 | 10.22 | 10.58 | ↑$0.36 (3.57%) | 10.11 | 10.63 | 14.49K |
| 2024-12-09 | 10.17 | 10.32 | ↑$0.15 (1.47%) | 10.00 | 10.48 | 43.02K |
| 2024-12-06 | 10.49 | 10.04 | ↓$0.45 (-4.29%) | 9.92 | 10.49 | 28.35K |
| 2024-12-05 | 11.10 | 10.17 | ↓$0.93 (-8.38%) | 9.90 | 11.10 | 70K |
| 2024-12-04 | 10.49 | 11.04 | ↑$0.55 (5.24%) | 10.15 | 11.14 | 161.27K |
| 2024-12-03 | 10.11 | 10.21 | ↑$0.10 (0.99%) | 9.81 | 10.39 | 40.53K |
| 2024-12-02 | 10.25 | 9.96 | ↓$0.29 (-2.83%) | 9.75 | 10.25 | 23.91K |
| 2024-11-29 | 10.10 | 10.26 | ↑$0.16 (1.58%) | 9.94 | 10.26 | 28.55K |
| 2024-11-27 | 10.11 | 9.99 | ↓$0.12 (-1.19%) | 9.93 | 10.31 | 14.85K |
| 2024-11-26 | 10.43 | 10.15 | ↓$0.28 (-2.68%) | 10.10 | 10.50 | 17.62K |
| 2024-11-25 | 10.19 | 10.36 | ↑$0.17 (1.67%) | 10.08 | 10.48 | 65.48K |
| 2024-11-22 | 10.35 | 10.12 | ↓$0.23 (-2.22%) | 9.55 | 10.39 | 54.80K |
| 2024-11-21 | 9.79 | 9.86 | ↑$0.07 (0.72%) | 9.57 | 10.13 | 116.98K |
| 2024-11-20 | 10.94 | 10.27 | ↓$0.67 (-6.12%) | 10.06 | 10.98 | 75.20K |
| 2024-11-19 | 10.63 | 10.87 | ↑$0.24 (2.26%) | 10.60 | 10.87 | 6.13K |
| 2024-11-18 | 10.98 | 10.57 | ↓$0.41 (-3.73%) | 10.55 | 10.98 | 9.46K |
| 2024-11-15 | 10.72 | 10.86 | ↑$0.14 (1.31%) | 10.52 | 10.86 | 15.93K |
| 2024-11-14 | 10.94 | 10.63 | ↓$0.31 (-2.83%) | 10.63 | 10.94 | 7.38K |
| 2024-11-13 | 11.07 | 10.81 | ↓$0.26 (-2.38%) | 10.50 | 11.07 | 22.72K |
Create an account or log in to view more rows.
$METCB we like the stock
$METCB Bull trap
$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