Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.04	13.83	12.75	13.36	590,379	+0.58(+4.58%)
Feb 25, 2022	12.46	12.83	12.18	12.77	732,663	+0.47(+3.81%)
Feb 24, 2022	13.49	13.78	11.57	12.31	1,368,983	-1.99(-13.94%)
Feb 23, 2022	13.92	14.78	13.85	14.30	671,768	+0.53(+3.87%)
Feb 22, 2022	14.51	14.92	13.62	13.77	636,659	-0.75(-5.16%)
Feb 18, 2022				14.52	0	+0.73(+5.30%)
Feb 17, 2022	13.94	14.28	13.67	13.78	301,656	-0.33(-2.36%)
Feb 16, 2022	13.64	14.50	13.64	14.12	476,624	-0.06(-0.44%)
Feb 15, 2022	14.44	14.82	13.65	14.18	1,097,851	-0.22(-1.50%)
Feb 14, 2022	14.73	14.80	13.43	14.40	713,017	-0.30(-2.03%)
Feb 11, 2022	14.52	14.75	14.14	14.70	773,079	-0.01(-0.06%)
Feb 10, 2022	14.74	15.70	14.47	14.71	974,012	+0.12(+0.80%)
Feb 09, 2022	13.53	15.11	13.53	14.59	1,078,897	+1.03(+7.59%)
Feb 08, 2022	13.21	13.80	13.20	13.56	456,162	+0.47(+3.58%)
Feb 07, 2022	13.08	13.48	12.82	13.09	561,278	+0.04(+0.28%)
Feb 04, 2022	12.12	13.17	12.12	13.05	624,479	+0.79(+6.47%)
Feb 03, 2022	12.03	13.02		12.26	709,185	+0.32(+2.64%)
Feb 02, 2022	11.73	12.16	11.64	11.94	265,028	+0.24(+2.08%)
Feb 01, 2022	10.59	11.82	10.56	11.70	319,933	+1.07(+10.10%)
Jan 31, 2022	10.77		10.53	10.63	158,304	-0.10(-0.92%)
Jan 28, 2022	10.83	11.02	10.43	10.73	285,652	-0.11(-1.00%)
Jan 27, 2022	10.77	11.10	10.71	10.83	259,371	+0.28(+2.65%)
Jan 26, 2022	10.74	11.14	10.48	10.56	327,831	-0.21(-1.93%)
Jan 25, 2022	10.43	11.10	10.25	10.76	307,768	+0.02(+0.17%)
Jan 24, 2022	10.20	10.84	9.776	10.74	650,398	+0.26(+2.50%)
Jan 21, 2022	11.28	11.28	10.33	10.48	568,735	-0.95(-8.29%)
Jan 20, 2022	12.52	12.69	11.33	11.43	542,035	-0.94(-7.59%)
Jan 19, 2022	12.66	12.77	12.10	12.37	419,651	-0.17(-1.37%)
Jan 18, 2022	12.45	13.22	12.26	12.54	550,352	-0.05(-0.36%)
Jan 14, 2022				12.58	0	+0.09(+0.72%)
Jan 13, 2022	13.25	13.41	12.41	12.49	457,372	-0.76(-5.72%)
Jan 12, 2022	12.61	13.38	12.37	13.25	1,214,337	+0.76(+6.06%)
Jan 11, 2022	11.86	12.56	11.67	12.49	706,379	+0.66(+5.56%)
Jan 10, 2022	11.58	12.19	11.58	11.84	294,561	+0.02(+0.15%)
Jan 07, 2022	11.57	11.98	11.41	11.82	248,372	+0.20(+1.71%)
Jan 06, 2022	11.63	11.82	11.14	11.62	323,229	-0.02(-0.16%)
Jan 05, 2022	12.08	12.47	11.52	11.64	445,336	-0.45(-3.73%)
Jan 04, 2022	12.54	12.57	11.85	12.09	948,597	-0.28(-2.26%)
Jan 03, 2022	12.69	12.77	12.07	12.37	705,001	+0.10(+0.81%)
Dec 31, 2021	11.63	12.37	11.38	12.27	721,420	+0.57(+4.86%)
Dec 30, 2021	12.34	12.34	11.61	11.70	389,908	-0.20(-1.67%)
Dec 29, 2021	11.12	12.25	11.10	11.90	621,418	+0.83(+7.50%)
Dec 28, 2021	11.11	11.20	10.74	11.07	220,874	-0.14(-1.21%)
Dec 27, 2021	11.45	11.45	10.68	11.20	379,644	-0.24(-2.13%)
Dec 23, 2021	11.35	11.75	11.35	11.45	180,537	+0.08(+0.71%)
Dec 22, 2021	11.43	11.55	10.89	11.37	301,671	-0.06(-0.55%)
Dec 21, 2021	10.68	11.48	10.47	11.43	374,735	+0.97(+9.22%)
Dec 20, 2021	10.42	10.61	10.12	10.46	344,536	-0.28(-2.60%)
Dec 17, 2021	10.66	10.86	10.42	10.74	427,824	+0.17(+1.62%)
Dec 16, 2021	10.74	11.24	10.38	10.57	352,068	+0.19(+1.82%)
Dec 15, 2021	9.969	10.44	9.576	10.38	432,667	+0.41(+4.16%)
Dec 14, 2021	10.19	10.60	9.924	9.969	297,627	-0.28(-2.73%)
Dec 13, 2021	10.30	10.45	10.03	10.25	203,511	-0.14(-1.30%)
Dec 10, 2021	10.79	10.79	10.10	10.38	248,050	-0.26(-2.46%)
Dec 09, 2021	10.79	10.82	10.42	10.65	219,951	-0.20(-1.83%)
Dec 08, 2021	10.66	11.14	10.33	10.84	280,571	+0.22(+2.04%)
Dec 07, 2021	10.76	11.18	10.57	10.63	462,815	+0.15(+1.46%)
Dec 06, 2021	10.74	10.78	10.04	10.47	463,105	-0.22(-2.03%)
Dec 03, 2021	11.23	11.49	10.60	10.69	424,935	-0.47(-4.20%)
Dec 02, 2021	10.93	11.42	10.83	11.16	349,770	+0.23(+2.15%)