Ramaco Resources Inc (METCB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.559701492537 | 10.72 | 11.04 | 10.63 | 17696 | 10.82503242 | CS |
| 4 | -0.31 | -2.79531109107 | 11.09 | 11.22 | 10.36 | 29844 | 10.823419 | CS |
| 12 | -0.4 | -3.57781753131 | 11.18 | 12.72 | 10.36 | 24183 | 11.09251352 | CS |
| 26 | -2.22 | -17.0769230769 | 13 | 13.77 | 10.36 | 25736 | 11.72123559 | CS |
| 52 | -1.57 | -12.7125506073 | 12.35 | 17.9 | 9.68 | 42124 | 12.67394366 | CS |
| 156 | 1.94 | 21.9457013575 | 8.84 | 19.8 | 8.84 | 47802 | 12.40962485 | CS |
| 260 | 1.94 | 21.9457013575 | 8.84 | 19.8 | 8.84 | 47802 | 12.40962485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 10.78 | -0.16 | -1.46 | 10.95 | 11.04 | 10.63 | 14412 |
| 1720478100 | 10.94 | 0.19 | 1.77 | 10.77 | 10.95 | 10.75 | 16346 |
| 1720218900 | 10.75 | -0.23 | -2.09 | 10.97 | 10.9995 | 10.68 | 32318 |
| 1720040640 | 10.98 | 0.19 | 1.76 | 10.72 | 10.99 | 10.72 | 7709 |
| 1719959700 | 10.79 | 0.01 | 0.09 | 10.79 | 11 | 10.59 | 16494 |
| 1719873300 | 10.78 | 0.06 | 0.56 | 10.99 | 11.17 | 10.66 | 28633 |
| 1719614100 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1719527700 | 10.72 | -0.02 | -0.19 | 10.79 | 10.79 | 10.55 | 18106 |
| 1719441300 | 10.74 | -0.1 | -0.92 | 10.91 | 11 | 10.61 | 9115 |
| 1719354900 | 10.84 | 0.29 | 2.75 | 10.6 | 10.98 | 10.6 | 26926 |
| 1719268500 | 10.55 | -0.05 | -0.47 | 10.73 | 10.89 | 10.5375 | 8875 |
| 1719009300 | 10.6 | -0.15 | -1.40 | 10.75 | 10.95 | 10.6 | 18536 |
| 1718922900 | 10.75 | 0.1 | 0.94 | 10.53 | 10.98 | 10.53 | 12985 |
| 1718750100 | 10.65 | -0.19 | -1.75 | 10.88 | 11 | 10.65 | 12512 |
| 1718663700 | 10.84 | -0.01 | -0.09 | 10.85 | 11 | 10.7001 | 17665 |
| 1718404500 | 10.85 | -0.06 | -0.55 | 10.8 | 11.07 | 10.76 | 5317 |
| 1718318100 | 10.91 | -0.17 | -1.53 | 10.96 | 11.1016 | 10.78 | 4248 |
| 1718231700 | 11.08 | 0.28 | 2.59 | 11.01 | 11.22 | 11.01 | 11106 |
| 1718145300 | 10.8 | -0.3 | -2.70 | 11.01 | 11.055 | 10.8 | 14710 |
| 1718058900 | 11.1 | 0.06 | 0.54 | 11.21 | 11.21 | 11.1 | 11944 |
| 1717799700 | 11.04 | 0 | 0.00 | 10.99 | 11.11 | 10.99 | 3416 |
| 1717713300 | 11.04 | -0.07 | -0.63 | 10.97 | 11.1 | 10.97 | 3694 |
| 1717626900 | 11.11 | 0.26 | 2.40 | 10.93 | 11.11 | 10.93 | 14715 |
| 1717540500 | 10.85 | -0.26 | -2.34 | 11.11 | 11.2066 | 10.71 | 18491 |
| 1717454100 | 11.11 | 0.22 | 2.02 | 10.79 | 11.11 | 10.79 | 21137 |
| 1717194900 | 10.89 | -0.11 | -1.00 | 10.75 | 11.0748 | 10.75 | 23850 |
| 1717108500 | 11 | 0.09 | 0.82 | 11 | 11.04 | 10.9 | 32215 |
| 1717022100 | 10.91 | -0.29 | -2.59 | 11.18 | 11.2199 | 10.91 | 20004 |
| 1716935700 | 11.2 | -0.12 | -1.06 | 11.46 | 11.73 | 11.1946 | 26109 |
| 1716590100 | 11.32 | 0.04 | 0.35 | 11.45 | 11.45 | 11.04 | 11855 |
| 1716503700 | 11.28 | 0.27 | 2.45 | 11.12 | 11.4399 | 10.9 | 12539 |
| 1716417300 | 11.01 | 0 | 0.00 | 11 | 11.165 | 10.98 | 8049 |
| 1716330900 | 11.01 | 0.02 | 0.18 | 11.05 | 11.24 | 11 | 10135 |
| 1716244500 | 10.99 | 0.09 | 0.83 | 10.86 | 11.43 | 10.86 | 22761 |
| 1715985300 | 10.9 | -0.16 | -1.45 | 11.05 | 11.4 | 10.85 | 22665 |
| 1715898900 | 11.06 | 0.16 | 1.47 | 11.04 | 11.2399 | 11.04 | 11566 |
| 1715812500 | 10.9 | -0.06 | -0.55 | 10.99 | 11.17 | 10.71 | 73121 |
| 1715726100 | 10.96 | 0.2 | 1.86 | 10.99 | 11.3299 | 10.8901 | 23896 |
| 1715639700 | 10.76 | -0.44 | -3.93 | 11.25 | 11.36 | 10.76 | 31249 |
| 1715380500 | 11.2 | -0.46 | -3.95 | 11.26 | 11.6608 | 11.07 | 26312 |
| 1715294100 | 11.66 | -0.83 | -6.65 | 12.29 | 12.46 | 11.05 | 81919 |
| 1715207700 | 12.49 | 0.75 | 6.39 | 11.51 | 12.72 | 11.06 | 31427 |
| 1715121300 | 11.74 | 0.54 | 4.82 | 11.06 | 11.96 | 11.06 | 20249 |
| 1715034900 | 11.2 | -0.02 | -0.18 | 11.11 | 11.4999 | 11.05 | 19570 |
| 1714775700 | 11.22 | -0.09 | -0.80 | 11.45 | 11.5259 | 11.0882 | 15968 |
| 1714689300 | 11.31 | -0.4 | -3.42 | 11.72 | 11.75 | 11.17 | 19302 |
| 1714602900 | 11.71 | 0.6 | 5.40 | 11.1 | 11.7292 | 10.665 | 30681 |
| 1714516500 | 11.11 | -0.35 | -3.05 | 11.52 | 11.69 | 11.11 | 7692 |
| 1714430100 | 11.46 | -0.07 | -0.61 | 11.49 | 11.74 | 11.37 | 13684 |
| 1714170900 | 11.53 | 0.19 | 1.68 | 11.33 | 11.63 | 11.32 | 13567 |
| 1714084500 | 11.34 | -0.26 | -2.24 | 11.59 | 11.7499 | 11.27 | 13205 |
| 1713998100 | 11.6 | 0.3 | 2.65 | 11.18 | 11.98 | 11.18 | 32668 |
| 1713911700 | 11.3 | -0.22 | -1.91 | 11.51 | 11.72 | 11.26 | 18679 |
| 1713825300 | 11.52 | 0.09 | 0.79 | 11.55 | 11.78 | 11.38 | 12240 |
| 1713566100 | 11.43 | 0.14 | 1.24 | 11.23 | 11.79 | 11.195 | 38226 |
| 1713479700 | 11.29 | -0.04 | -0.35 | 11.47 | 11.7 | 11.265 | 12062 |
| 1713393300 | 11.33 | 0.12 | 1.07 | 11.18 | 11.77 | 11.18 | 16131 |
| 1713306900 | 11.21 | 0.02 | 0.18 | 11.28 | 11.61 | 11.16 | 14292 |
| 1713220500 | 11.19 | -0.22 | -1.93 | 11.41 | 11.53 | 11.02 | 6892 |
| 1712961300 | 11.41 | -0.27 | -2.31 | 11.69 | 11.855 | 11.25 | 19273 |
| 1712874900 | 11.68 | -0.16 | -1.35 | 11.94 | 12.17 | 11.53 | 15345 |
| 1712788500 | 11.84 | -0.23 | -1.91 | 12.05 | 12.1818 | 11.73 | 23367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
