Ramaco Resources Inc (METC) Historical Stock Data
12.66 ↑0.48 (3.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, METC is up 0.26% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 12.51 | 12.66 | ↑$0.15 (1.20%) | 12.40 | 13.34 | 590.15K |
| 2024-12-02 | 12.69 | 12.18 | ↓$0.51 (-4.02%) | 11.95 | 12.69 | 356.35K |
| 2024-11-29 | 12.76 | 12.75 | ↓$0.01 (-0.08%) | 12.62 | 12.94 | 467.41K |
| 2024-11-27 | 12.56 | 12.77 | ↑$0.21 (1.67%) | 12.28 | 13.14 | 357.78K |
| 2024-11-26 | 12.35 | 12.35 | ↑$0.00 (0.00%) | 12.05 | 12.44 | 432.41K |
| 2024-11-25 | 12.81 | 12.44 | ↓$0.37 (-2.89%) | 12.22 | 12.81 | 469.62K |
| 2024-11-22 | 13.16 | 12.56 | ↓$0.60 (-4.56%) | 11.96 | 13.20 | 577.86K |
| 2024-11-21 | 12.42 | 13.15 | ↑$0.73 (5.84%) | 12.34 | 13.69 | 609.06K |
| 2024-11-20 | 12.54 | 12.43 | ↓$0.11 (-0.88%) | 12.36 | 12.86 | 385.02K |
| 2024-11-19 | 12.32 | 12.50 | ↑$0.18 (1.46%) | 12.15 | 12.59 | 722.39K |
| 2024-11-18 | 12.27 | 12.52 | ↑$0.25 (2.04%) | 12.08 | 12.55 | 411.53K |
| 2024-11-15 | 12.61 | 12.15 | ↓$0.46 (-3.65%) | 12.09 | 12.75 | 500.82K |
| 2024-11-14 | 12.47 | 12.41 | ↓$0.06 (-0.48%) | 12.24 | 12.82 | 562.64K |
| 2024-11-13 | 11.97 | 12.30 | ↑$0.33 (2.76%) | 11.83 | 12.33 | 599.85K |
| 2024-11-12 | 12.30 | 11.83 | ↓$0.47 (-3.82%) | 11.78 | 12.36 | 448.23K |
| 2024-11-11 | 11.98 | 12.57 | ↑$0.59 (4.92%) | 11.86 | 12.61 | 595.93K |
| 2024-11-08 | 11.89 | 11.87 | ↓$0.02 (-0.17%) | 11.65 | 12.22 | 600.28K |
| 2024-11-07 | 12.42 | 12.22 | ↓$0.20 (-1.61%) | 12.14 | 12.60 | 576.54K |
| 2024-11-06 | 12.04 | 12.42 | ↑$0.38 (3.16%) | 11.55 | 12.47 | 1.25M |
| 2024-11-05 | 10.00 | 11.13 | ↑$1.13 (11.30%) | 9.58 | 11.15 | 791.79K |
| 2024-11-04 | 10.09 | 10.16 | ↑$0.07 (0.69%) | 9.94 | 10.35 | 466.88K |
| 2024-11-01 | 10.17 | 10.10 | ↓$0.07 (-0.69%) | 10.01 | 10.37 | 489.67K |
| 2024-10-31 | 10.03 | 10.15 | ↑$0.12 (1.20%) | 9.87 | 10.31 | 511.93K |
| 2024-10-30 | 10.10 | 10.05 | ↓$0.05 (-0.50%) | 9.95 | 10.28 | 325.33K |
| 2024-10-29 | 10.31 | 10.15 | ↓$0.16 (-1.55%) | 10.10 | 10.35 | 302.34K |
| 2024-10-28 | 10.27 | 10.30 | ↑$0.03 (0.29%) | 10.23 | 10.49 | 393.31K |
| 2024-10-25 | 10.44 | 10.21 | ↓$0.23 (-2.20%) | 10.15 | 10.59 | 264.73K |
| 2024-10-24 | 10.00 | 10.35 | ↑$0.35 (3.50%) | 9.82 | 10.40 | 0.97M |
| 2024-10-23 | 10.26 | 9.95 | ↓$0.31 (-3.00%) | 9.84 | 10.29 | 457.14K |
| 2024-10-22 | 10.59 | 10.36 | ↓$0.23 (-2.17%) | 10.24 | 10.61 | 266.53K |
Create an account or log in to view more rows.
$METC we’re fucked tomorrow boys
$METC red day ahead
$METC YALL READY????????
$METC buy the dip.
$METC gimme gimme
$METC time to make a big run Monday morning. Let's get it! ????????????????????????????
$METC Games being played here.
$METC a comeback is always more fun than an all out win!!!!
$METC LETS GOOOOOOOO!!!!!!!
$METC I still don’t wanna buy it