Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	13.82	14.54	13.77	14.31	713,551	+0.43(+3.13%)
Mar 30, 2022	13.64	14.40	13.64	13.88	826,509	+0.53(+3.93%)
Mar 29, 2022	13.27	13.76	12.85	13.35	767,827	-0.24(-1.80%)
Mar 28, 2022	14.09	14.10	13.24	13.60	912,741	-0.56(-3.97%)
Mar 25, 2022	14.04	14.57	13.59	14.16	1,334,908	+0.00(+0.00%)
Mar 24, 2022	14.58	14.78	14.07	14.16	761,889	-0.37(-2.56%)
Mar 23, 2022	14.51	14.87	14.19	14.53	1,161,861	+0.21(+1.45%)
Mar 22, 2022	15.84	15.84	14.04	14.32	1,403,774	-1.49(-9.45%)
Mar 21, 2022	15.04	16.44	14.99	15.82	652,751	+0.76(+5.05%)
Mar 18, 2022	14.85	15.24	14.54	15.06	423,220	-0.08(-0.54%)
Mar 17, 2022	14.80	15.52	14.68	15.14	474,245	+0.58(+3.98%)
Mar 16, 2022	15.09	15.16	13.73	14.56	795,812	-0.15(-1.05%)
Mar 15, 2022	14.15	15.19	13.46	14.71	1,082,422	+0.01(+0.06%)
Mar 14, 2022	17.02	17.02	14.10	14.70	1,449,319	-3.23(-18.03%)
Mar 11, 2022	19.01	19.69	17.09	17.94	1,496,028	-0.82(-4.35%)
Mar 10, 2022	16.88	18.95	16.83	18.75	1,792,001	+2.13(+12.81%)
Mar 09, 2022	15.61	17.26	15.42	16.62	701,643	+0.27(+1.66%)
Mar 08, 2022	15.74	17.17	15.26	16.35	804,654	+0.70(+4.46%)
Mar 07, 2022	17.34	17.39	15.30	15.65	1,031,590	-1.02(-6.14%)
Mar 04, 2022	17.17	17.22	15.72	16.68	1,804,349	-0.83(-4.76%)
Mar 03, 2022	16.89	18.05	16.58	17.51	1,141,795	+0.51(+2.98%)
Mar 02, 2022	14.64	17.09	14.56	17.00	1,154,852	+2.58(+17.90%)
Mar 01, 2022	13.31	14.61	13.24	14.42	651,867	+1.11(+8.37%)
Feb 28, 2022	12.99	13.78	12.70	13.31	592,661	+0.58(+4.58%)
Feb 25, 2022	12.41	12.78	12.13	12.73	735,495	+0.47(+3.81%)
Feb 24, 2022	13.44	13.73	11.52	12.26	1,374,275	-1.99(-13.94%)
Feb 23, 2022	13.87	14.72	13.79	14.24	674,365	+0.53(+3.87%)
Feb 22, 2022	14.45	14.86	13.57	13.71	639,121	-0.75(-5.16%)
Feb 18, 2022				14.46	0	+0.73(+5.30%)
Feb 17, 2022	13.88	14.23	13.61	13.73	302,822	-0.33(-2.36%)
Feb 16, 2022	13.59	14.44	13.59	14.06	478,467	-0.06(-0.45%)
Feb 15, 2022	14.39	14.77	13.60	14.13	1,102,095	-0.22(-1.50%)
Feb 14, 2022	14.68	14.75	13.38	14.34	715,774	-0.30(-2.03%)
Feb 11, 2022	14.46	14.69	14.08	14.64	776,067	-0.01(-0.06%)
Feb 10, 2022	14.68	15.64	14.41	14.65	977,777	+0.12(+0.80%)
Feb 09, 2022	13.48	15.05	13.48	14.53	1,083,068	+1.02(+7.58%)
Feb 08, 2022	13.16	13.75	13.15	13.51	457,925	+0.47(+3.58%)
Feb 07, 2022	13.03	13.43	12.77	13.04	563,448	+0.04(+0.28%)
Feb 04, 2022	12.08	13.12	12.07	13.00	626,893	+0.79(+6.48%)
Feb 03, 2022	11.99	12.97		12.21	711,927	+0.31(+2.64%)
Feb 02, 2022	11.68	12.11	11.59	11.90	266,052	+0.24(+2.08%)
Feb 01, 2022	10.55	11.77	10.51	11.66	321,170	+1.07(+10.10%)
Jan 31, 2022	10.73		10.49	10.59	158,916	-0.10(-0.92%)
Jan 28, 2022	10.78	10.97	10.39	10.69	286,756	-0.11(-1.00%)
Jan 27, 2022	10.73	11.05	10.67	10.79	260,374	+0.28(+2.65%)
Jan 26, 2022	10.70	11.10	10.44	10.51	329,099	-0.21(-1.93%)
Jan 25, 2022	10.39	11.05	10.21	10.72	308,958	+0.02(+0.17%)
Jan 24, 2022	10.16	10.80	9.739	10.70	652,912	+0.26(+2.50%)
Jan 21, 2022	11.23	11.23	10.29	10.44	570,933	-0.94(-8.29%)
Jan 20, 2022	12.47	12.64	11.29	11.39	544,130	-0.93(-7.59%)
Jan 19, 2022	12.61	12.73	12.05	12.32	421,274	-0.17(-1.37%)
Jan 18, 2022	12.40	13.17	12.21	12.49	552,479	-0.04(-0.36%)
Jan 14, 2022				12.54	0	+0.09(+0.72%)
Jan 13, 2022	13.20	13.36	12.36	12.45	459,141	-0.75(-5.72%)
Jan 12, 2022	12.56	13.33	12.32	13.20	1,219,031	+0.75(+6.07%)
Jan 11, 2022	11.82	12.51	11.63	12.45	709,110	+0.66(+5.56%)
Jan 10, 2022	11.54	12.14	11.54	11.79	295,699	+0.02(+0.15%)
Jan 07, 2022	11.52	11.93	11.37	11.77	249,332	+0.20(+1.71%)
Jan 06, 2022	11.58	11.77	11.10	11.57	324,478	-0.02(-0.16%)
Jan 05, 2022	12.03	12.42	11.48	11.59	447,057	-0.45(-3.73%)
Jan 04, 2022	12.49	12.52	11.80	12.04	952,264	-0.28(-2.26%)