Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	16.21	16.45	15.49	15.53	692,344	-0.87(-5.31%)
Apr 29, 2024	15.81	16.40	15.76	16.40	339,469	+0.57(+3.63%)
Apr 26, 2024	15.59	16.05	15.59	15.82	417,045	+0.07(+0.44%)
Apr 25, 2024	15.03	15.79	14.87	15.75	465,910	+0.51(+3.38%)
Apr 24, 2024	14.60	15.24	14.59	15.24	495,323	+0.69(+4.77%)
Apr 23, 2024	15.20	15.20	14.41	14.55	797,474	-0.92(-5.95%)
Apr 22, 2024	15.34	15.67	15.12	15.47	374,978	+0.03(+0.19%)
Apr 19, 2024	15.42	15.72	15.39	15.44	463,440	-0.06(-0.38%)
Apr 18, 2024	16.27	16.37	15.32	15.50	588,277	-0.68(-4.22%)
Apr 17, 2024	16.06	16.75	15.97	16.18	576,428	+0.16(+1.02%)
Apr 16, 2024	15.25	16.06	14.97	16.02	554,079	+0.53(+3.42%)
Apr 15, 2024	15.36	15.93	15.36	15.49	487,132	-0.07(-0.45%)
Apr 12, 2024	15.82	16.00	15.35	15.56	475,361	-0.20(-1.26%)
Apr 11, 2024	15.67	15.97	15.59	15.75	434,111	+0.10(+0.63%)
Apr 10, 2024	15.42	15.93	15.35	15.65	520,221	-0.03(-0.19%)
Apr 09, 2024	15.79	16.13	15.46	15.68	521,460	-0.01(-0.06%)
Apr 08, 2024	15.77	16.21	15.32	15.69	712,517	-0.03(-0.19%)
Apr 05, 2024	15.78	15.99	15.64	15.72	477,910	-0.17(-1.06%)
Apr 04, 2024	16.42	16.50	15.81	15.89	530,997	-0.47(-2.85%)
Apr 03, 2024	16.24	16.49	16.18	16.36	455,294	+0.15(+0.92%)
Apr 02, 2024	16.60	16.81	16.09	16.21	483,332	-0.23(-1.39%)
Apr 01, 2024	16.69	17.06	16.38	16.44	444,151	-0.24(-1.42%)
Mar 28, 2024	16.52	16.72	16.72	16.67	812,190	+0.29(+1.75%)
Mar 27, 2024	16.40	16.77	15.99	16.39	741,228	+0.14(+0.85%)
Mar 26, 2024	16.64	16.75	15.73	16.25	1,563,091	-0.42(-2.50%)
Mar 25, 2024	16.67	17.02	16.55	16.66	691,676	+0.12(+0.72%)
Mar 22, 2024	16.77	16.92	16.44	16.55	668,292	+0.06(+0.36%)
Mar 21, 2024	16.80	16.97	16.43	16.49	648,303	-0.20(-1.19%)
Mar 20, 2024	16.23	16.72	16.07	16.68	621,359	+0.50(+3.06%)
Mar 19, 2024	16.24	16.41	16.06	16.19	821,267	-0.15(-0.91%)
Mar 18, 2024	16.58	16.64	15.95	16.34	1,360,883	-0.33(-1.96%)
Mar 15, 2024	16.53	16.96	16.35	16.66	2,610,289	+0.08(+0.48%)
Mar 14, 2024	16.72	16.96	16.00	16.59	1,065,098	-0.35(-2.05%)
Mar 13, 2024	17.30	17.48	16.52	16.93	1,171,053	-0.37(-2.12%)
Mar 12, 2024	18.87	19.01	17.03	17.30	1,557,244	-1.98(-10.27%)
Mar 11, 2024	20.35	20.50	18.87	19.28	1,261,995	-1.20(-5.85%)
Mar 08, 2024	18.22	20.50	17.98	20.48	1,425,318	+1.59(+8.44%)
Mar 07, 2024	19.01	19.37	18.77	18.88	967,133	-0.13(-0.68%)
Mar 06, 2024	18.59	19.12	18.53	19.01	791,549	+0.63(+3.45%)
Mar 05, 2024	18.28	19.25	17.89	18.38	743,579	+0.04(+0.22%)
Mar 04, 2024	17.93	18.56	17.81	18.34	800,758	+0.52(+2.95%)
Mar 01, 2024	17.51	18.11	17.43	17.81	810,763	+0.41(+2.33%)
Feb 29, 2024	17.27	17.84	17.13	17.41	722,292	+0.43(+2.55%)
Feb 28, 2024	19.15	19.15	16.42	16.97	1,344,950	-2.08(-10.93%)
Feb 27, 2024	19.15	19.47	18.74	19.06	705,342	+0.03(+0.16%)
Feb 26, 2024	17.95	19.06	17.71	19.03	1,242,989	+1.23(+6.90%)
Feb 23, 2024	17.93	18.03	17.67	17.80	577,205	-0.23(-1.25%)
Feb 22, 2024	17.68	18.11	17.10	18.02	853,011	+0.35(+2.00%)
Feb 21, 2024	17.11	17.70	16.84	17.67	543,574	+0.51(+2.98%)
Feb 20, 2024	17.53	17.55	16.90	17.16	579,913	-0.52(-2.94%)
Feb 16, 2024	18.17	18.23	17.29	17.68	559,641	-0.31(-1.75%)
Feb 15, 2024	17.92	18.05	17.35	18.00	819,519	-0.08(-0.43%)
Feb 14, 2024	18.05	18.21	17.60	18.07	821,756	+0.27(+1.55%)
Feb 13, 2024	17.83	18.65	16.65	17.80	1,590,660	+1.19(+7.16%)
Feb 12, 2024	16.02	16.71	16.01	16.61	557,871	+0.72(+4.51%)
Feb 09, 2024	16.40	16.40	15.44	15.89	823,583	-0.42(-2.59%)
Feb 08, 2024	15.98	16.64	15.49	16.32	739,910	+0.27(+1.65%)
Feb 07, 2024	16.28	16.38	15.86	16.05	986,563	-0.24(-1.45%)
Feb 06, 2024	16.85	16.89	16.02	16.29	1,017,143	-0.48(-2.87%)
Feb 05, 2024	17.48	17.48	16.33	16.77	1,304,669	-0.98(-5.53%)
Feb 02, 2024	18.46	18.89	17.60	17.75	1,080,137	-0.86(-4.64%)