Ramaco Resources Inc (METC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 13.8 | -0.47 | -3.29 | 14.28 | 14.28 | 13.75 | 246976 |
| 1721428500 | 14.27 | -0.45 | -3.06 | 14.625 | 14.6262 | 14.2 | 351437 |
| 1721342100 | 14.72 | -0.6 | -3.92 | 15.26 | 15.28 | 14.58 | 381947 |
| 1721255700 | 15.32 | 0.22 | 1.46 | 15.14 | 15.44 | 14.98 | 432108 |
| 1721169300 | 15.1 | -0.15 | -0.98 | 15.19 | 15.21 | 14.5 | 613541 |
| 1721082900 | 15.25 | 0.48 | 3.25 | 14.82 | 15.49 | 14.65 | 443882 |
| 1720823700 | 14.77 | 0.03 | 0.20 | 14.8 | 15.085 | 14.475 | 425583 |
| 1720737300 | 14.74 | 0.27 | 1.87 | 14.82 | 14.82 | 14.19 | 455209 |
| 1720650900 | 14.47 | -0.29 | -1.96 | 14.91 | 14.91 | 14.09 | 546003 |
| 1720564500 | 14.76 | 0.12 | 0.82 | 14.7 | 14.85 | 14.44 | 397693 |
| 1720478100 | 14.64 | 0.5 | 3.54 | 14.15 | 14.69 | 14.15 | 519881 |
| 1720218900 | 14.14 | -0.35 | -2.42 | 14.67 | 14.67 | 13.89 | 440398 |
| 1720040640 | 14.49 | 0.34 | 2.40 | 14.18 | 14.83 | 14.18 | 416667 |
| 1719959700 | 14.15 | 0.14 | 1.00 | 13.92 | 14.66 | 13.74 | 763919 |
| 1719873300 | 14.01 | 1.56 | 12.53 | 13.15 | 14.26 | 13 | 1370238 |
| 1719614100 | 12.45 | 0.5 | 4.18 | 12.21 | 12.49 | 12.11 | 1857750 |
| 1719527700 | 11.95 | -0.13 | -1.08 | 12.1 | 12.25 | 11.83 | 369857 |
| 1719441300 | 12.08 | 0.39 | 3.34 | 11.72 | 12.09 | 11.72 | 418330 |
| 1719354900 | 11.69 | -0.45 | -3.71 | 12.25 | 12.25 | 11.65 | 660162 |
| 1719268500 | 12.14 | -0.22 | -1.78 | 12.36 | 12.7 | 12.13 | 513534 |
| 1719009300 | 12.36 | 0.02 | 0.16 | 12.31 | 12.36 | 11.94 | 2348924 |
| 1718922900 | 12.34 | 0.05 | 0.41 | 12.29 | 12.63 | 12.221 | 479471 |
| 1718750100 | 12.29 | 0.09 | 0.74 | 11.95 | 12.32 | 11.94 | 425135 |
| 1718663700 | 12.2 | -0.03 | -0.25 | 12.28 | 12.33 | 11.95 | 635213 |
| 1718404500 | 12.23 | -0.35 | -2.78 | 12.47 | 12.67 | 12.2 | 528303 |
| 1718318100 | 12.58 | 0.07 | 0.56 | 12.41 | 12.73 | 12.38 | 332547 |
| 1718231700 | 12.51 | -0.19 | -1.50 | 13.05 | 13.05 | 12.49 | 345900 |
| 1718145300 | 12.7 | -0.38 | -2.91 | 12.92 | 12.92 | 12.61 | 468429 |
| 1718058900 | 13.08 | -0.02 | -0.15 | 13.15 | 13.21 | 12.65 | 385110 |
| 1717799700 | 13.1 | -0.52 | -3.82 | 13.2 | 13.3 | 12.97 | 314396 |
| 1717713300 | 13.62 | -0.03 | -0.22 | 13.62 | 13.91 | 13.46 | 374509 |
| 1717626900 | 13.65 | 0.39 | 2.94 | 13.24 | 13.67 | 13.13 | 391982 |
| 1717540500 | 13.26 | -1.54 | -10.41 | 14.59 | 14.71 | 13.16 | 633786 |
| 1717454100 | 14.8 | 0.65 | 4.59 | 14.22 | 15 | 14.17 | 534315 |
| 1717194900 | 14.15 | 0.19 | 1.36 | 14.23 | 14.4 | 13.91 | 429276 |
| 1717108500 | 13.96 | 0.18 | 1.31 | 13.8 | 14.01 | 13.7401 | 261613 |
| 1717022100 | 13.78 | -0.49 | -3.43 | 14.14 | 14.2 | 13.76 | 336166 |
| 1716935700 | 14.27 | 0.14 | 0.99 | 14.34 | 14.48 | 14.19 | 502579 |
| 1716590100 | 14.13 | 0.09 | 0.64 | 14.04 | 14.2764 | 13.98 | 258944 |
| 1716503700 | 14.04 | -0.64 | -4.36 | 14.66 | 14.79 | 13.93 | 373043 |
| 1716417300 | 14.68 | 0.29 | 2.02 | 14.29 | 14.745 | 14.065 | 605613 |
| 1716330900 | 14.39 | 0.14 | 0.98 | 14.18 | 14.595 | 14.13 | 509042 |
| 1716244500 | 14.25 | 0.95 | 7.14 | 13.42 | 14.28 | 13.351 | 681335 |
| 1715985300 | 13.3 | 0.26 | 1.99 | 13.13 | 13.3997 | 12.94 | 439534 |
| 1715898900 | 13.04 | 0.04 | 0.31 | 13.03 | 13.28 | 12.92 | 557625 |
| 1715812500 | 13 | -0.17 | -1.29 | 13.25 | 13.25 | 12.76 | 721483 |
| 1715726100 | 13.17 | 0.23 | 1.78 | 12.94 | 13.28 | 12.88 | 579432 |
| 1715639700 | 12.94 | -0.01 | -0.08 | 12.73 | 13.125 | 12.68 | 736030 |
| 1715380500 | 12.95 | -0.35 | -2.63 | 13.31 | 13.338 | 12.76 | 1010675 |
| 1715294100 | 13.3 | -2.66 | -16.67 | 14.66 | 15 | 12.94 | 2290094 |
| 1715207700 | 15.96 | 0.23 | 1.46 | 15.7 | 15.97 | 15.4258 | 619940 |
| 1715121300 | 15.73 | 0.02 | 0.13 | 15.71 | 16.29 | 15.67 | 579468 |
| 1715034900 | 15.71 | -0.59 | -3.62 | 16.3 | 16.52 | 15.605 | 552726 |
| 1714775700 | 16.3 | 0.61 | 3.89 | 15.78 | 16.37 | 15.67 | 422996 |
| 1714689300 | 15.69 | 0.05 | 0.32 | 15.8 | 16.25 | 15.64 | 605460 |
| 1714602900 | 15.64 | -0.04 | -0.26 | 15.79 | 15.88 | 15.24 | 430804 |
| 1714516500 | 15.68 | -0.88 | -5.31 | 16.37 | 16.61 | 15.64 | 685525 |
| 1714430100 | 16.559999 | 0.58 | 3.63 | 15.97 | 16.559999 | 15.92 | 335093 |
| 1714170900 | 15.98 | 0.07 | 0.44 | 15.75 | 16.2128 | 15.7401 | 412938 |
| 1714084500 | 15.91 | 0.52 | 3.38 | 15.06 | 15.95 | 15.02 | 455809 |
| 1713998100 | 15.39 | 0.7 | 4.77 | 14.75 | 15.39 | 14.74 | 490443 |
| 1713911700 | 14.69 | -0.93 | -5.95 | 15.4 | 15.4 | 14.55 | 789620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
