Ramaco Resources Inc (METCL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.390625 | 25.6 | 25.6235 | 25.43 | 1302 | 25.50725495 | CS |
| 4 | -0.4 | -1.5444015444 | 25.9 | 26 | 25.41 | 2324 | 25.64819726 | CS |
| 12 | -0.31 | -1.20108485083 | 25.81 | 26 | 25.41 | 2424 | 25.70830192 | CS |
| 26 | -0.18 | -0.700934579439 | 25.68 | 26.22 | 25.4 | 2299 | 25.73357773 | CS |
| 52 | -0.18 | -0.700934579439 | 25.68 | 26.22 | 25.09 | 2941 | 25.61714142 | CS |
| 156 | -1.4 | -5.20446096654 | 26.9 | 27.5 | 24.18 | 3508 | 26.03558323 | CS |
| 260 | 0.3 | 1.19047619048 | 25.2 | 27.86 | 24.18 | 5745 | 26.15195087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 25.5 | 0 | 0.00 | 25.51 | 25.55 | 25.4 | 4144 |
| 1740785700 | 25.5 | -0.11 | -0.43 | 25.5632 | 25.6002 | 25.43 | 3213 |
| 1740699300 | 25.61 | -0.01 | -0.05 | 25.62 | 25.62 | 25.61 | 203 |
| 1740612900 | 25.6235 | 0.13 | 0.52 | 25.55 | 25.6235 | 25.55 | 535 |
| 1740526500 | 25.49 | 0.02 | 0.08 | 25.49 | 25.535 | 25.49 | 1778 |
| 1740440100 | 25.47 | 0.06 | 0.24 | 25.6 | 25.6 | 25.44 | 780 |
| 1740180900 | 25.41 | -0.22 | -0.86 | 25.5506 | 25.59 | 25.41 | 2959 |
| 1740094500 | 25.63 | 0.07 | 0.27 | 25.595 | 25.63 | 25.595 | 604 |
| 1740008100 | 25.5601 | -0.05 | -0.19 | 25.58 | 25.59 | 25.5 | 7290 |
| 1739921700 | 25.61 | -0.04 | -0.16 | 25.66 | 25.75 | 25.6 | 6882 |
| 1739576100 | 25.6499 | 0 | 0.00 | 25.7 | 25.7 | 25.6499 | 218 |
| 1739489700 | 25.6499 | -0.11 | -0.43 | 25.81 | 25.81 | 25.6499 | 3892 |
| 1739403300 | 25.76 | 0.05 | 0.19 | 25.78 | 25.78 | 25.7318 | 924 |
| 1739316900 | 25.71 | 0 | 0.00 | 25.8999 | 25.8999 | 25.71 | 1716 |
| 1739230500 | 25.71 | -0.13 | -0.50 | 25.8 | 25.9 | 25.6999 | 4536 |
| 1738971300 | 25.84 | -0.03 | -0.12 | 25.78 | 25.87 | 25.78 | 1346 |
| 1738884900 | 25.8718 | -0.01 | -0.03 | 25.9 | 25.9 | 25.6601 | 685 |
| 1738798500 | 25.88 | -0.02 | -0.08 | 25.89 | 25.9 | 25.78 | 1480 |
| 1738712100 | 25.9 | 0 | 0.00 | 25.7812 | 26 | 25.7812 | 4320 |
| 1738625700 | 25.9 | 0.08 | 0.33 | 25.9 | 25.9 | 25.9 | 792 |
| 1738366500 | 25.815 | -0.19 | -0.71 | 25.89 | 25.9999 | 25.815 | 2045 |
| 1738280100 | 26 | 0.14 | 0.54 | 25.86 | 26 | 25.8599 | 1786 |
| 1738193700 | 25.8599 | 0.03 | 0.12 | 25.755 | 25.86 | 25.67 | 1552 |
| 1738107300 | 25.83 | 0.13 | 0.51 | 25.83 | 25.83 | 25.755 | 1016 |
| 1738020900 | 25.7 | -0.01 | -0.04 | 25.64 | 25.71 | 25.621 | 5366 |
| 1737761700 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 274 |
| 1737675300 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 1737588900 | 25.71 | 0 | 0.00 | 25.58 | 25.71 | 25.58 | 2812 |
| 1737502500 | 25.71 | 0.06 | 0.23 | 25.6 | 25.71 | 25.5796 | 3944 |
| 1737156900 | 25.6499 | 0.02 | 0.08 | 25.625 | 25.71 | 25.625 | 5595 |
| 1737070500 | 25.6301 | 0.13 | 0.51 | 25.53 | 25.7 | 25.53 | 1873 |
| 1736984100 | 25.5001 | -0.43 | -1.66 | 25.55 | 25.79 | 25.5001 | 4828 |
| 1736897700 | 25.93 | -0.02 | -0.08 | 25.94 | 25.99 | 25.86 | 1712 |
| 1736811300 | 25.95 | 0.03 | 0.12 | 25.89 | 26 | 25.89 | 3791 |
| 1736552100 | 25.9199 | -0.05 | -0.19 | 25.88 | 25.94 | 25.85 | 3477 |
| 1736379300 | 25.97 | 0.11 | 0.43 | 25.93 | 25.97 | 25.93 | 1229 |
| 1736292900 | 25.86 | 0.06 | 0.23 | 25.89 | 25.98 | 25.8101 | 3276 |
| 1736206500 | 25.8001 | -0.07 | -0.27 | 25.87 | 25.94 | 25.8001 | 1238 |
| 1735947300 | 25.8699 | -0.04 | -0.15 | 25.87 | 25.87 | 25.8699 | 373 |
| 1735860900 | 25.91 | 0.11 | 0.43 | 25.81 | 25.93 | 25.81 | 1449 |
| 1735688100 | 25.8 | -0.02 | -0.06 | 25.81 | 25.82 | 25.8 | 728 |
| 1735601700 | 25.815 | 0.15 | 0.56 | 25.7 | 25.815 | 25.7 | 602 |
| 1735342500 | 25.67 | 0.02 | 0.08 | 25.66 | 25.79 | 25.66 | 1194 |
| 1735256100 | 25.65 | 0 | 0.00 | 25.65 | 25.81 | 25.65 | 1364 |
| 1735077840 | 25.65 | -0.01 | -0.04 | 25.65 | 25.65 | 25.65 | 160 |
| 1734996900 | 25.66 | -0.14 | -0.54 | 25.65 | 25.8 | 25.65 | 1711 |
| 1734737700 | 25.8 | 0.29 | 1.14 | 25.6568 | 25.82 | 25.64 | 1675 |
| 1734651300 | 25.51 | 0.03 | 0.12 | 25.8374 | 25.8374 | 25.51 | 1185 |
| 1734564900 | 25.48 | -0.29 | -1.11 | 25.71 | 25.9078 | 25.48 | 9740 |
| 1734478500 | 25.766 | 0.05 | 0.20 | 25.72 | 25.766 | 25.72 | 848 |
| 1734392100 | 25.7149 | 0.04 | 0.17 | 25.608 | 25.7149 | 25.608 | 974 |
| 1734132900 | 25.67 | -0.11 | -0.44 | 25.78 | 25.8445 | 25.66 | 2791 |
| 1734046500 | 25.7845 | 0.03 | 0.13 | 25.7845 | 25.83 | 25.75 | 1512 |
| 1733960100 | 25.75 | -0.2 | -0.77 | 25.87 | 25.87 | 25.642 | 7296 |
| 1733873700 | 25.95 | 0 | 0.00 | 25.948 | 25.95 | 25.9 | 4006 |
| 1733787300 | 25.95 | 0.15 | 0.59 | 25.81 | 25.95 | 25.81 | 3333 |
| 1733528100 | 25.7976 | 0.08 | 0.30 | 25.72 | 25.7976 | 25.72 | 1440 |
| 1733441700 | 25.72 | -0.06 | -0.23 | 25.74 | 25.8 | 25.7 | 1104 |
| 1733355300 | 25.78 | 0.08 | 0.31 | 25.7428 | 25.9566 | 25.74 | 9869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
