Ramaco Resources Inc (METCZ)
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 | -0.3081 | -1.21261020151 | 25.408 | 25.7 | 25.05 | 7904 | 25.15542739 | CS |
| 4 | -0.0201 | -0.0800159235669 | 25.12 | 25.7 | 25.05 | 8681 | 25.20500913 | CS |
| 12 | 0.2999 | 1.20927419355 | 24.8 | 25.7 | 24.57 | 27276 | 24.91253825 | CS |
| 26 | 0.2999 | 1.20927419355 | 24.8 | 25.7 | 24.57 | 27276 | 24.91253825 | CS |
| 52 | 0.2999 | 1.20927419355 | 24.8 | 25.7 | 24.57 | 27276 | 24.91253825 | CS |
| 156 | 0.2999 | 1.20927419355 | 24.8 | 25.7 | 24.57 | 27276 | 24.91253825 | CS |
| 260 | 0.2999 | 1.20927419355 | 24.8 | 25.7 | 24.57 | 27276 | 24.91253825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 25.0999 | 0.05 | 0.20 | 25.1139 | 25.15 | 25.02 | 20238 |
| 1736379300 | 25.05 | -0.16 | -0.63 | 25.21 | 25.25 | 25.05 | 15406 |
| 1736292900 | 25.21 | -0.01 | -0.04 | 25.3 | 25.3 | 25.21 | 618 |
| 1736206500 | 25.22 | -0.12 | -0.46 | 25.39 | 25.39 | 25.18 | 10556 |
| 1735947300 | 25.3359 | -0.05 | -0.21 | 25.408 | 25.7 | 25.3359 | 5036 |
| 1735860900 | 25.39 | 0.14 | 0.55 | 25.3 | 25.39 | 25.3 | 6003 |
| 1735688100 | 25.25 | -0.04 | -0.16 | 25.28 | 25.29 | 25.15 | 3941 |
| 1735601700 | 25.29 | 0.01 | 0.04 | 25.28 | 25.29 | 25.19 | 5900 |
| 1735342500 | 25.28 | 0.01 | 0.02 | 25.3 | 25.3 | 25.15 | 3464 |
| 1735256100 | 25.2745 | 0.01 | 0.06 | 25.3 | 25.3 | 25.24 | 4347 |
| 1735077840 | 25.26 | 0.02 | 0.08 | 25.24 | 25.27 | 25.24 | 2412 |
| 1734996900 | 25.2401 | -0.01 | -0.04 | 25.2718 | 25.2718 | 25.1501 | 2307 |
| 1734737700 | 25.25 | 0.2 | 0.80 | 25.3 | 25.3 | 25.1 | 8112 |
| 1734651300 | 25.0501 | -0.05 | -0.20 | 25.06 | 25.1262 | 25.05 | 18076 |
| 1734564900 | 25.1 | -0.2 | -0.79 | 25.3 | 25.3 | 25.06 | 20035 |
| 1734478500 | 25.3 | 0.04 | 0.16 | 25.32 | 25.32 | 25.15 | 9218 |
| 1734392100 | 25.26 | -0.04 | -0.16 | 25.32 | 25.32 | 25.13 | 9687 |
| 1734132900 | 25.3 | 0.17 | 0.68 | 25.12 | 25.35 | 25.12 | 22461 |
| 1734046500 | 25.13 | 0.04 | 0.16 | 25.06 | 25.16 | 25.02 | 42118 |
| 1733960100 | 25.09 | 0.1 | 0.40 | 25.04 | 25.1 | 25.01 | 50318 |
| 1733873700 | 24.99 | 0.09 | 0.36 | 24.95 | 25.05 | 24.92 | 65983 |
| 1733787300 | 24.9 | 0.17 | 0.69 | 24.91 | 24.91 | 24.8 | 116171 |
| 1733528100 | 24.73 | 0.03 | 0.12 | 24.72 | 24.75 | 24.7 | 18908 |
| 1733441700 | 24.7 | 0.1 | 0.41 | 24.65 | 24.71 | 24.64 | 42538 |
| 1733355300 | 24.6 | -0.09 | -0.38 | 24.76 | 24.76 | 24.57 | 96952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
