Ramaco Resources Inc (METCL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.235386426049 | 25.49 | 25.52 | 25.35 | 6031 | 25.43431309 | CS |
| 4 | -0.25 | -0.973520249221 | 25.68 | 25.9 | 25.28 | 4033 | 25.52843939 | CS |
| 12 | -0.02 | -0.0785854616896 | 25.45 | 26.21 | 25.28 | 3451 | 25.57175629 | CS |
| 26 | 0.08 | 0.315581854043 | 25.35 | 26.21 | 25.09 | 3718 | 25.5365097 | CS |
| 52 | -0.1 | -0.39169604387 | 25.53 | 26.21 | 24.18 | 3245 | 25.54068866 | CS |
| 156 | -0.36 | -1.3958898798 | 25.79 | 27.86 | 24.18 | 5139 | 26.2848342 | CS |
| 260 | 0.23 | 0.912698412698 | 25.2 | 27.86 | 24.18 | 6434 | 26.18156085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 25.43 | 0.03 | 0.12 | 25.36 | 25.52 | 25.36 | 6802 |
| 1722033300 | 25.4 | -0.07 | -0.27 | 25.47 | 25.5 | 25.35 | 7607 |
| 1721946900 | 25.47 | 0.03 | 0.12 | 25.45 | 25.48 | 25.4 | 7230 |
| 1721860500 | 25.44 | 0.01 | 0.04 | 25.42 | 25.49 | 25.395 | 6910 |
| 1721774100 | 25.43 | -0.04 | -0.16 | 25.49 | 25.49 | 25.4293 | 1610 |
| 1721687700 | 25.47 | 0.03 | 0.12 | 25.47 | 25.49 | 25.39 | 3992 |
| 1721428500 | 25.44 | 0 | 0.00 | 25.45 | 25.45 | 25.44 | 207 |
| 1721342100 | 25.44 | 0.03 | 0.12 | 25.4 | 25.44 | 25.4 | 3213 |
| 1721255700 | 25.4099 | 0.03 | 0.12 | 25.36 | 25.41 | 25.35 | 3083 |
| 1721169300 | 25.38 | 0.04 | 0.16 | 25.33 | 25.38 | 25.28 | 5437 |
| 1721082900 | 25.34 | -0.56 | -2.16 | 25.39 | 25.4 | 25.34 | 7488 |
| 1720823700 | 25.9 | 0.1 | 0.39 | 25.87 | 25.9 | 25.82 | 1833 |
| 1720737300 | 25.8 | 0.1 | 0.39 | 25.74 | 25.85 | 25.69 | 5691 |
| 1720650900 | 25.7 | -0.02 | -0.08 | 25.775 | 25.775 | 25.7 | 2076 |
| 1720564500 | 25.72 | -0.08 | -0.31 | 25.7401 | 25.77 | 25.72 | 2159 |
| 1720478100 | 25.8 | -0.05 | -0.19 | 25.85 | 25.85 | 25.74 | 7428 |
| 1720218900 | 25.85 | 0.13 | 0.51 | 25.85 | 25.85 | 25.83 | 559 |
| 1720040640 | 25.72 | -0.08 | -0.31 | 25.72 | 25.84 | 25.71 | 2523 |
| 1719959700 | 25.8 | 0.03 | 0.12 | 25.68 | 25.8 | 25.68 | 977 |
| 1719873300 | 25.77 | 0.07 | 0.27 | 26.21 | 26.21 | 25.66 | 6833 |
| 1719614100 | 25.6999 | 0 | 0.00 | 25.6999 | 25.6999 | 25.6999 | 0 |
| 1719527700 | 25.6999 | -0.01 | -0.02 | 25.63 | 25.6999 | 25.63 | 910 |
| 1719441300 | 25.705 | 0.1 | 0.41 | 25.6 | 25.705 | 25.6 | 9387 |
| 1719354900 | 25.6 | -0.05 | -0.19 | 25.65 | 25.65 | 25.6 | 945 |
| 1719268500 | 25.65 | 0.02 | 0.08 | 25.61 | 25.6999 | 25.6 | 2049 |
| 1719009300 | 25.63 | -0.06 | -0.23 | 25.672 | 25.672 | 25.63 | 2384 |
| 1718922900 | 25.69 | -0.01 | -0.04 | 25.7 | 25.725 | 25.69 | 1414 |
| 1718750100 | 25.7 | -0.04 | -0.16 | 25.76 | 25.76 | 25.69 | 1219 |
| 1718663700 | 25.74 | -0.01 | -0.04 | 25.75 | 25.75 | 25.73 | 1499 |
| 1718404500 | 25.75 | -0.03 | -0.11 | 25.74 | 25.75 | 25.675 | 1890 |
| 1718318100 | 25.7796 | 0.21 | 0.82 | 25.72 | 25.7796 | 25.68 | 8754 |
| 1718231700 | 25.5701 | -0.04 | -0.16 | 25.57 | 25.5701 | 25.57 | 9587 |
| 1718145300 | 25.61 | -0.06 | -0.21 | 25.7 | 25.72 | 25.6 | 15397 |
| 1718058900 | 25.665 | -0.01 | -0.02 | 25.68 | 25.7 | 25.665 | 1812 |
| 1717799700 | 25.67 | 0.01 | 0.04 | 25.62 | 25.67 | 25.6 | 2974 |
| 1717713300 | 25.66 | 0 | 0.00 | 25.65 | 25.67 | 25.65 | 1083 |
| 1717626900 | 25.66 | 0.02 | 0.10 | 25.66 | 25.67 | 25.635 | 727 |
| 1717540500 | 25.6356 | 0.07 | 0.26 | 25.6021 | 25.65 | 25.5591 | 1709 |
| 1717454100 | 25.5701 | -0.04 | -0.16 | 25.66 | 25.66 | 25.57 | 1643 |
| 1717194900 | 25.6099 | 0.1 | 0.39 | 25.47 | 25.6994 | 25.47 | 2589 |
| 1717108500 | 25.51 | 0.03 | 0.12 | 25.46 | 25.58 | 25.46 | 1228 |
| 1717022100 | 25.48 | -0.07 | -0.27 | 25.57 | 25.629 | 25.4601 | 3012 |
| 1716935700 | 25.55 | 0.05 | 0.20 | 25.55 | 25.55 | 25.55 | 2069 |
| 1716590100 | 25.5 | -0.04 | -0.16 | 25.5042 | 25.5042 | 25.46 | 2713 |
| 1716503700 | 25.54 | 0.08 | 0.31 | 25.48 | 25.54 | 25.48 | 864 |
| 1716417300 | 25.46 | 0.02 | 0.08 | 25.4401 | 25.5 | 25.4401 | 2169 |
| 1716330900 | 25.44 | -0.13 | -0.51 | 25.5 | 25.5 | 25.44 | 5672 |
| 1716244500 | 25.57 | 0.05 | 0.20 | 25.48 | 25.57 | 25.48 | 1780 |
| 1715985300 | 25.5199 | -0.02 | -0.08 | 25.52 | 25.52 | 25.49 | 2117 |
| 1715898900 | 25.54 | 0.07 | 0.27 | 25.42 | 25.54 | 25.42 | 2179 |
| 1715812500 | 25.47 | 0 | 0.00 | 25.46 | 25.61 | 25.4 | 2819 |
| 1715726100 | 25.47 | 0.05 | 0.20 | 25.41 | 25.47 | 25.41 | 712 |
| 1715639700 | 25.42 | -0.04 | -0.14 | 25.47 | 25.47 | 25.42 | 646 |
| 1715380500 | 25.455 | 0 | 0.00 | 25.45 | 25.455 | 25.425 | 1708 |
| 1715294100 | 25.455 | 0 | 0.02 | 25.5099 | 25.5099 | 25.44 | 3801 |
| 1715207700 | 25.45 | 0.02 | 0.08 | 25.45 | 25.45 | 25.4 | 5490 |
| 1715121300 | 25.43 | -0.01 | -0.04 | 25.45 | 25.52 | 25.43 | 3934 |
| 1715034900 | 25.44 | 0.04 | 0.16 | 25.4 | 25.44 | 25.4 | 1284 |
| 1714775700 | 25.3999 | 0.05 | 0.20 | 25.37 | 25.4 | 25.37 | 1738 |
| 1714689300 | 25.35 | 0 | 0.01 | 25.32 | 25.35 | 25.32 | 1395 |
| 1714602900 | 25.3471 | -0 | -0.01 | 25.35 | 25.35 | 25.32 | 2995 |
| 1714516500 | 25.35 | 0.07 | 0.28 | 25.35 | 25.35 | 25.3 | 2151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
