Ramaco Resources Inc (METC) Historical Stock Data
8.99 ↓0.14 (-1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, METC is up 0.61% a day on average. There have been 14 days where Ramaco Resources Inc closed green and 16 days where METC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 9.12 | 8.99 | ↓$0.13 (-1.43%) | 8.60 | 9.12 | 762.40K |
2025-05-08 | 9.70 | 9.13 | ↓$0.57 (-5.88%) | 9.07 | 9.70 | 627.20K |
2025-05-07 | 10.00 | 9.73 | ↓$0.27 (-2.70%) | 9.44 | 10.00 | 436.08K |
2025-05-06 | 9.84 | 10.00 | ↑$0.16 (1.68%) | 9.59 | 10.04 | 594.12K |
2025-05-05 | 9.94 | 9.81 | ↓$0.13 (-1.31%) | 9.74 | 10.02 | 354.52K |
2025-05-02 | 10.10 | 10.00 | ↓$0.10 (-0.99%) | 9.74 | 10.26 | 481.45K |
2025-05-01 | 10.05 | 9.95 | ↓$0.10 (-1.00%) | 9.82 | 10.42 | 569.30K |
2025-04-30 | 9.76 | 10.08 | ↑$0.32 (3.28%) | 9.57 | 10.29 | 858.82K |
2025-04-29 | 9.86 | 10.06 | ↑$0.20 (2.03%) | 9.68 | 10.40 | 691.13K |
2025-04-28 | 10.00 | 9.96 | ↓$0.04 (-0.40%) | 9.76 | 10.22 | 625.94K |
2025-04-25 | 10.12 | 9.96 | ↓$0.16 (-1.58%) | 9.69 | 10.20 | 756.59K |
2025-04-24 | 9.51 | 10.37 | ↑$0.86 (9.04%) | 9.42 | 10.51 | 1.25M |
2025-04-23 | 9.22 | 9.51 | ↑$0.29 (3.15%) | 9.19 | 9.58 | 608.89K |
2025-04-22 | 9.47 | 9.22 | ↓$0.25 (-2.64%) | 9.03 | 9.68 | 661.27K |
2025-04-21 | 10.30 | 9.48 | ↓$0.82 (-7.96%) | 9.37 | 10.47 | 1.16M |
2025-04-17 | 9.53 | 9.87 | ↑$0.34 (3.57%) | 9.27 | 10.11 | 1.72M |
2025-04-16 | 8.83 | 9.46 | ↑$0.63 (7.08%) | 8.75 | 9.72 | 1.23M |
2025-04-15 | 8.44 | 8.90 | ↑$0.46 (5.45%) | 8.39 | 8.93 | 691.48K |
2025-04-14 | 8.88 | 8.52 | ↓$0.36 (-4.05%) | 8.25 | 8.88 | 0.95M |
2025-04-11 | 7.70 | 8.70 | ↑$1.00 (12.99%) | 7.70 | 8.85 | 1.20M |
2025-04-10 | 7.94 | 7.71 | ↓$0.23 (-2.90%) | 7.53 | 8.37 | 1.21M |
2025-04-09 | 7.57 | 7.91 | ↑$0.34 (4.49%) | 7.36 | 8.40 | 1.36M |
2025-04-08 | 7.28 | 7.61 | ↑$0.33 (4.53%) | 7.05 | 8.15 | 1.63M |
2025-04-07 | 6.47 | 6.68 | ↑$0.21 (3.25%) | 6.30 | 7.16 | 800.64K |
2025-04-04 | 7.35 | 6.84 | ↓$0.51 (-6.94%) | 6.51 | 7.35 | 1.14M |
2025-04-03 | 8.00 | 7.66 | ↓$0.34 (-4.25%) | 7.65 | 8.12 | 563.01K |
2025-04-02 | 8.35 | 8.34 | ↓$0.01 (-0.12%) | 8.18 | 8.47 | 464.66K |
2025-04-01 | 8.22 | 8.50 | ↑$0.28 (3.41%) | 8.14 | 8.80 | 610.05K |
2025-03-31 | 8.10 | 8.23 | ↑$0.13 (1.60%) | 7.87 | 8.27 | 568.87K |
2025-03-28 | 8.42 | 8.16 | ↓$0.26 (-3.09%) | 8.13 | 8.45 | 379.45K |
Create an account or log in to view more rows.
$METC man this will be good in coming weeks
$METC last chance to load imo
$METC cup and handle!
$METC I do it for the thrills!
$METC buy the dip.
$METC every dip gets bought up.
$METC we’re fucked tomorrow boys
$METC red day ahead
$METC YALL READY????????
$METC buy the dip.