Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	13.03	13.28	12.92	13.04	557,625	+0.04(+0.31%)
May 15, 2024	13.25	13.25	12.76	13.00	721,483	-0.17(-1.29%)
May 14, 2024	12.94	13.28	12.88	13.17	579,432	+0.23(+1.78%)
May 13, 2024	12.73	13.12	12.68	12.94	736,030	-0.01(-0.08%)
May 10, 2024	13.31	13.34	12.76	12.95	1,010,677	-0.35(-2.63%)
May 09, 2024	14.66	15.00	12.94	13.30	2,290,521	-2.66(-16.67%)
May 08, 2024	15.70	15.97	15.43	15.96	619,944	+0.23(+1.46%)
May 07, 2024	15.71	16.29	15.67	15.73	579,468	+0.02(+0.13%)
May 06, 2024	16.30	16.52	15.61	15.71	552,727	-0.59(-3.62%)
May 03, 2024	15.78	16.37	15.67	16.30	423,003	+0.61(+3.89%)
May 02, 2024	15.80	16.25	15.64	15.69	605,460	+0.05(+0.32%)
May 01, 2024	15.79	15.88	15.24	15.64	430,804	-0.04(-0.26%)
Apr 30, 2024	16.37	16.61	15.64	15.68	685,525	-0.88(-5.31%)
Apr 29, 2024	15.97	16.56	15.92	16.56	336,126	+0.58(+3.63%)
Apr 26, 2024	15.75	16.21	15.74	15.98	412,938	+0.07(+0.44%)
Apr 25, 2024	15.18	15.95	15.02	15.91	461,321	+0.52(+3.38%)
Apr 24, 2024	14.75	15.39	14.74	15.39	490,445	+0.70(+4.77%)
Apr 23, 2024	15.35	15.35	14.55	14.69	789,620	-0.93(-5.95%)
Apr 22, 2024	15.49	15.83	15.27	15.62	371,285	+0.03(+0.19%)
Apr 19, 2024	15.57	15.88	15.54	15.59	458,876	-0.06(-0.38%)
Apr 18, 2024	16.43	16.53	15.47	15.65	582,483	-0.69(-4.22%)
Apr 17, 2024	16.22	16.91	16.13	16.34	570,751	+0.16(+1.02%)
Apr 16, 2024	15.40	16.21	15.12	16.18	548,622	+0.54(+3.42%)
Apr 15, 2024	15.51	16.09	15.51	15.64	482,334	-0.07(-0.45%)
Apr 12, 2024	15.98	16.16	15.50	15.71	470,679	-0.20(-1.26%)
Apr 11, 2024	15.83	16.13	15.75	15.91	429,836	+0.10(+0.63%)
Apr 10, 2024	15.57	16.09	15.50	15.81	515,098	-0.03(-0.19%)
Apr 09, 2024	15.95	16.29	15.61	15.84	516,324	-0.01(-0.06%)
Apr 08, 2024	15.93	16.37	15.47	15.85	705,499	-0.03(-0.19%)
Apr 05, 2024	15.94	16.14	15.80	15.88	473,203	-0.17(-1.06%)
Apr 04, 2024	16.58	16.66	15.97	16.05	525,767	-0.47(-2.85%)
Apr 03, 2024	16.40	16.66	16.34	16.52	450,810	+0.15(+0.92%)
Apr 02, 2024	16.77	16.98	16.25	16.37	478,572	-0.23(-1.39%)
Apr 01, 2024	16.86	17.23	16.54	16.60	439,777	-0.24(-1.43%)
Mar 28, 2024	16.68	16.89	16.89	16.84	804,191	+0.29(+1.75%)
Mar 27, 2024	16.56	16.94	16.15	16.55	733,928	+0.14(+0.85%)
Mar 26, 2024	16.81	16.92	15.89	16.41	1,547,696	-0.42(-2.50%)
Mar 25, 2024	16.84	17.19	16.71	16.83	684,864	+0.12(+0.72%)
Mar 22, 2024	16.94	17.09	16.60	16.71	661,710	+0.06(+0.36%)
Mar 21, 2024	16.97	17.14	16.59	16.65	641,918	-0.20(-1.19%)
Mar 20, 2024	16.39	16.89	16.23	16.85	615,239	+0.50(+3.06%)
Mar 19, 2024	16.40	16.57	16.22	16.35	813,178	-0.15(-0.91%)
Mar 18, 2024	16.74	16.81	16.11	16.50	1,347,479	-0.33(-1.96%)
Mar 15, 2024	16.69	17.13	16.51	16.83	2,584,579	+0.08(+0.48%)
Mar 14, 2024	16.89	17.13	16.16	16.75	1,054,608	-0.35(-2.05%)
Mar 13, 2024	17.47	17.65	16.68	17.10	1,159,519	-0.37(-2.12%)
Mar 12, 2024	19.06	19.20	17.20	17.47	1,541,906	-2.00(-10.27%)
Mar 11, 2024	20.55	20.70	19.06	19.47	1,249,565	-1.21(-5.85%)
Mar 08, 2024	18.40	20.70	18.16	20.68	1,411,280	+1.61(+8.44%)
Mar 07, 2024	19.20	19.56	18.95	19.07	957,608	-0.13(-0.68%)
Mar 06, 2024	18.78	19.32	18.71	19.20	783,753	+0.64(+3.45%)
Mar 05, 2024	18.46	19.44	18.07	18.56	736,256	+0.04(+0.22%)
Mar 04, 2024	18.11	18.74	17.99	18.52	792,871	+0.53(+2.95%)
Mar 01, 2024	17.68	18.29	17.60	17.99	802,778	+0.41(+2.33%)
Feb 29, 2024	17.44	18.02	17.30	17.58	715,178	+0.44(+2.55%)
Feb 28, 2024	19.34	19.34	16.59	17.14	1,331,703	-2.10(-10.93%)
Feb 27, 2024	19.34	19.66	18.92	19.25	698,395	+0.03(+0.15%)
Feb 26, 2024	18.12	19.25	17.89	19.22	1,230,746	+1.24(+6.90%)
Feb 23, 2024	18.10	18.21	17.85	17.98	571,520	-0.23(-1.25%)
Feb 22, 2024	17.86	18.29	17.27	18.20	844,609	+0.36(+2.00%)
Feb 21, 2024	17.28	17.87	17.01	17.85	538,220	+0.52(+2.98%)
Feb 20, 2024	17.71	17.72	17.07	17.33	574,202	-0.53(-2.94%)
Feb 16, 2024	18.35	18.41	17.46	17.86	554,129	-0.32(-1.75%)
Feb 15, 2024	18.09	18.23	17.52	18.17	811,447	-0.08(-0.43%)
Feb 14, 2024	18.23	18.39	17.77	18.25	813,662	+0.28(+1.55%)
Feb 13, 2024	18.01	18.83	16.82	17.98	1,574,993	+1.20(+7.16%)
Feb 12, 2024	16.18	16.87	16.17	16.78	552,376	+0.72(+4.51%)
Feb 09, 2024	16.57	16.57	15.59	16.05	815,471	-0.43(-2.59%)
Feb 08, 2024	16.14	16.81	15.64	16.48	732,622	+0.27(+1.65%)
Feb 07, 2024	16.44	16.54	16.02	16.21	976,845	-0.24(-1.45%)
Feb 06, 2024	17.01	17.06	16.18	16.45	1,007,124	-0.49(-2.87%)
Feb 05, 2024	17.66	17.66	16.49	16.93	1,291,819	-0.99(-5.53%)
Feb 02, 2024	18.64	19.07	17.78	17.93	1,069,498	-0.87(-4.64%)
Feb 01, 2024	18.83	19.51	18.45	18.80	716,040	+0.07(+0.37%)
Jan 31, 2024	19.02	19.62	18.63	18.73	837,655	-0.23(-1.20%)
Jan 30, 2024	18.75	18.98	18.05	18.96	642,519	+0.33(+1.76%)
Jan 29, 2024	18.73	18.85	18.27	18.63	770,322	+0.10(+0.54%)
Jan 26, 2024	18.15	18.64	17.84	18.53	573,972	+0.53(+2.92%)
Jan 25, 2024	18.80	18.84	17.80	18.01	1,102,604	-0.77(-4.12%)
Jan 24, 2024	19.24	19.94	18.70	18.78	913,444	-0.27(-1.41%)
Jan 23, 2024	19.12	19.49	18.74	19.05	887,187	+0.12(+0.63%)
Jan 22, 2024	19.35	19.41	18.68	18.93	772,900	-0.82(-4.17%)
Jan 19, 2024	19.91	20.07	19.50	19.75	808,262	-0.07(-0.38%)
Jan 18, 2024	18.53	19.91	18.38	19.83	1,077,139	+1.41(+7.68%)
Jan 17, 2024	17.66	18.51	17.54	18.41	1,092,537	+0.43(+2.37%)
Jan 16, 2024	20.24	20.24	17.52	17.99	2,407,465	-2.63(-12.75%)
Jan 12, 2024	20.71	21.67	20.56	20.61	846,358	+0.00(+0.00%)
Jan 11, 2024	21.37	21.63	20.34	20.61	783,097	-0.64(-3.03%)
Jan 10, 2024	22.52	22.52	20.85	21.26	1,999,675	-0.96(-4.33%)
Jan 09, 2024	20.86	22.37	20.72	22.22	1,948,858	+1.56(+7.54%)
Jan 08, 2024	20.33	20.91	19.43	20.66	1,921,540	+0.43(+2.11%)
Jan 05, 2024	20.69	20.69	19.32	20.24	1,860,055	-0.25(-1.21%)
Jan 04, 2024	18.58	20.68	18.32	20.49	2,482,121	+1.90(+10.25%)
Jan 03, 2024	17.35	18.89	17.26	18.58	1,649,716	+1.09(+6.24%)
Jan 02, 2024	17.02	17.62	16.88	17.49	724,263	+0.45(+2.62%)
Dec 29, 2023	17.16	17.30	16.67	17.04	1,156,742	-0.04(-0.23%)
Dec 28, 2023	17.54	17.68	16.91	17.08	1,078,508	-0.62(-3.47%)
Dec 27, 2023	17.57	18.30	17.49	17.70	1,164,662	+0.18(+1.02%)
Dec 26, 2023	17.91	18.09	17.32	17.52	699,297	-0.12(-0.67%)
Dec 22, 2023	16.73	17.86	16.46	17.64	1,373,944	+1.06(+6.40%)
Dec 21, 2023	16.27	16.85	16.07	16.58	1,071,558	+0.46(+2.83%)
Dec 20, 2023	15.96	16.64	15.96	16.12	906,233	+0.12(+0.74%)
Dec 19, 2023	15.43	16.35	15.43	16.00	831,216	+0.63(+4.13%)
Dec 18, 2023	15.05	15.99	15.05	15.37	1,075,899	+0.38(+2.51%)
Dec 15, 2023	14.96	15.28	14.72	14.99	2,106,190	+0.18(+1.21%)
Dec 14, 2023	15.40	15.58	14.73	14.81	2,051,061	-0.67(-4.36%)
Dec 13, 2023	15.50	15.72	15.25	15.49	1,221,313	+0.06(+0.42%)
Dec 12, 2023	16.08	16.08	15.41	15.42	1,170,101	-0.63(-3.92%)
Dec 11, 2023	16.55	16.74	14.96	16.05	3,880,723	-0.60(-3.58%)
Dec 08, 2023	16.96	17.72	16.56	16.65	1,595,026	-0.32(-1.87%)
Dec 07, 2023	17.84	17.84	16.81	16.96	1,635,597	-0.39(-2.23%)
Dec 06, 2023	17.78	18.45	17.19	17.35	2,464,827	-0.12(-0.68%)
Dec 05, 2023	16.79	18.54	16.79	17.47	2,296,400	+0.61(+3.59%)
Dec 04, 2023	17.37	17.37	16.63	16.86	1,071,991	-0.49(-2.80%)
Dec 01, 2023	16.56	17.96	16.55	17.35	1,975,072	+0.78(+4.73%)
Nov 30, 2023	16.39	16.76	16.13	16.57	783,791	+0.28(+1.74%)
Nov 29, 2023	16.71	16.75	16.05	16.28	960,101	-0.39(-2.36%)
Nov 28, 2023	17.18	17.26	16.46	16.68	951,170	-0.46(-2.70%)
Nov 27, 2023	17.03	17.32	16.67	17.14	928,639	+0.30(+1.75%)
Nov 24, 2023	17.29	17.92	16.80	16.85	967,280	-0.39(-2.28%)
Nov 22, 2023	16.40	17.29	16.06	17.24	1,422,195	+0.82(+4.98%)
Nov 21, 2023	15.81	16.46	15.70	16.42	1,256,348	+0.25(+1.52%)
Nov 20, 2023	16.83	17.08	16.02	16.18	1,497,276	-0.65(-3.86%)
Nov 17, 2023	16.26	16.94	15.65	16.83	1,679,748	+0.45(+2.77%)
Nov 16, 2023	17.69	18.76	15.65	16.37	3,374,942	-1.35(-7.61%)
Nov 15, 2023	18.00	18.14	16.85	17.72	2,498,138	-0.14(-0.77%)
Nov 14, 2023	18.50	19.63	17.78	17.86	3,691,822	-0.16(-0.87%)
Nov 13, 2023	17.72	19.44	17.57	18.02	5,509,099	+0.82(+4.75%)
Nov 10, 2023	16.27	17.44	15.46	17.20	3,228,402	+1.46(+9.26%)
Nov 09, 2023	13.12	16.26	11.96	15.74	4,793,361	+4.22(+36.67%)
Nov 08, 2023	12.33	12.33	11.27	11.52	553,522	+0.28(+2.45%)
Nov 07, 2023	11.69	11.71	11.08	11.24	334,210	-0.49(-4.19%)
Nov 06, 2023	12.20	12.20	11.59	11.74	225,806	-0.21(-1.73%)
Nov 03, 2023	12.18	12.28	11.81	11.94	263,253	-0.10(-0.82%)
Nov 02, 2023	12.13	12.65	12.00	12.04	493,633	-0.01(-0.08%)
Nov 01, 2023	11.73	12.06	11.56	12.05	309,025	+0.45(+3.91%)
Oct 31, 2023	11.76	11.86	11.41	11.60	284,426	-0.19(-1.59%)
Oct 30, 2023	11.85	12.10	11.58	11.79	220,640	+0.02(+0.17%)
Oct 27, 2023	11.79	11.84	11.60	11.77	196,658	+0.00(+0.00%)
Oct 26, 2023	11.65	11.96	11.40	11.77	272,996	+0.06(+0.50%)
Oct 25, 2023	11.61	11.76	11.45	11.71	308,873	+0.03(+0.25%)
Oct 24, 2023	11.74	12.03	11.67	11.68	356,846	+0.03(+0.25%)
Oct 23, 2023	11.59	11.82	11.49	11.65	345,810	-0.01(-0.08%)
Oct 20, 2023	12.17	12.33	11.59	11.66	415,457	-0.49(-4.05%)
Oct 19, 2023	12.25	12.33	11.98	12.15	428,586	-0.08(-0.64%)
Oct 18, 2023	12.43	12.59	12.17	12.23	684,768	-0.14(-1.11%)
Oct 17, 2023	10.05	12.38	10.05	12.37	1,941,330	+2.77(+28.82%)
Oct 16, 2023	9.826	9.854	9.514	9.599	395,496	-0.17(-1.71%)
Oct 13, 2023	9.757	9.954	9.678	9.767	248,770	+0.02(+0.20%)
Oct 12, 2023	9.924	10.00	9.570	9.747	260,764	-0.27(-2.65%)
Oct 11, 2023	10.08	10.14	9.905	10.01	252,111	-0.10(-0.97%)
Oct 10, 2023	10.09	10.22	10.02	10.11	240,422	+0.07(+0.69%)
Oct 09, 2023	9.777	10.09	9.777	10.04	218,266	+0.28(+2.82%)
Oct 06, 2023	9.737	9.875	9.629	9.767	209,663	+0.03(+0.35%)
Oct 05, 2023	9.609	9.983	9.609	9.732	380,358	+0.11(+1.18%)
Oct 04, 2023	9.905	9.905	9.422	9.619	471,875	-0.10(-1.01%)
Oct 03, 2023	9.914	9.973	9.511	9.717	393,265	-0.28(-2.76%)
Oct 02, 2023	10.74	10.74	9.713	9.993	677,275	-0.83(-7.64%)
Sep 29, 2023	10.72	11.02	10.63	10.82	445,403	+0.11(+1.01%)
Sep 28, 2023	10.53	11.01	10.53	10.71	585,099	+0.24(+2.26%)
Sep 27, 2023	9.550	10.74	9.476	10.48	1,054,466	+1.28(+13.92%)
Sep 26, 2023	9.245	9.393	9.097	9.196	345,771	-0.06(-0.64%)
Sep 25, 2023	8.782	9.343	9.215	9.255	358,012	+0.43(+4.91%)
Sep 22, 2023	8.831	8.910	8.713	8.822	159,895	+0.05(+0.56%)
Sep 21, 2023	8.733	8.871	8.585	8.772	265,618	-0.08(-0.89%)
Sep 20, 2023	8.940	9.137	8.772	8.851	271,436	-0.06(-0.66%)
Sep 19, 2023	8.733	9.028	8.733	8.910	351,847	+0.18(+2.03%)
Sep 18, 2023	8.900	9.117	8.713	8.733	336,908	-0.13(-1.44%)
Sep 15, 2023	8.644	9.078	8.644	8.861	828,823	+0.30(+3.45%)
Sep 14, 2023	8.270	8.634	8.246	8.566	446,626	+0.39(+4.82%)
Sep 13, 2023	7.886	8.260	7.778	8.172	525,733	+0.30(+3.75%)
Sep 12, 2023	7.778	7.955	7.753	7.876	413,583	+0.13(+1.65%)
Sep 11, 2023	7.827	7.945	7.709	7.748	268,044	-0.03(-0.38%)
Sep 08, 2023	7.709	7.827	7.640	7.778	253,554	+0.07(+0.89%)
Sep 07, 2023	7.837	7.975	7.665	7.709	485,008	-0.12(-1.51%)
Sep 06, 2023	7.906	8.083	7.739	7.827	315,037	-0.11(-1.36%)
Sep 05, 2023	7.926	8.063	7.837	7.935	313,430	-0.02(-0.25%)
Sep 01, 2023	7.729	8.063	7.729	7.955	306,446	+0.24(+3.06%)
Aug 31, 2023	7.798	7.935	7.679	7.719	324,062	-0.03(-0.44%)
Aug 30, 2023	7.734	7.850	7.637	7.753	231,248	+0.03(+0.38%)
Aug 29, 2023	7.598	7.811	7.531	7.724	167,164	+0.15(+1.92%)
Aug 28, 2023	7.559	7.676	7.472	7.579	272,740	+0.07(+0.90%)
Aug 25, 2023	7.715	7.733	7.414	7.511	344,051	-0.14(-1.77%)
Aug 24, 2023	7.715	7.811	7.627	7.647	254,564	-0.15(-1.87%)
Aug 23, 2023	7.763	7.811	7.666	7.792	214,940	+0.03(+0.37%)
Aug 22, 2023	7.715	7.773	7.618	7.763	212,308	+0.09(+1.14%)
Aug 21, 2023	7.831	7.870	7.591	7.676	192,601	-0.13(-1.61%)
Aug 18, 2023	7.753	7.855	7.622	7.802	226,442	-0.04(-0.49%)
Aug 17, 2023	7.908	8.025	7.831	7.841	229,409	-0.03(-0.37%)
Aug 16, 2023	7.773	8.025	7.773	7.870	262,429	+0.06(+0.74%)
Aug 15, 2023	7.986	8.010	7.744	7.811	355,185	-0.21(-2.66%)
Aug 14, 2023	7.967	8.083	7.778	8.025	357,344	+0.10(+1.22%)
Aug 11, 2023	7.870	8.025	7.666	7.928	398,763	+0.10(+1.24%)
Aug 10, 2023	7.928	8.053	7.753	7.831	635,573	-0.07(-0.92%)
Aug 09, 2023	8.044	8.257	7.802	7.904	962,612	-1.09(-12.12%)
Aug 08, 2023	8.819	9.139	8.616	8.994	397,401	+0.03(+0.32%)
Aug 07, 2023	8.732	9.100	8.669	8.965	385,745	+0.35(+4.05%)
Aug 04, 2023	8.635	8.771	8.596	8.616	284,128	-0.01(-0.17%)
Aug 03, 2023	8.693	8.693	8.441	8.630	280,413	-0.07(-0.84%)
Aug 02, 2023	8.878	8.878	8.655	8.703	209,468	-0.22(-2.50%)
Aug 01, 2023	8.878	9.062	8.829	8.926	213,893	+0.01(+0.11%)
Jul 31, 2023	8.732	9.130	8.732	8.916	471,568	+0.21(+2.45%)
Jul 28, 2023	8.674	8.771	8.577	8.703	173,120	+0.05(+0.56%)
Jul 27, 2023	8.693	8.742	8.567	8.655	200,846	-0.09(-1.00%)
Jul 26, 2023	8.916	8.955	8.621	8.742	293,294	-0.24(-2.70%)
Jul 25, 2023	8.965	9.130	8.882	8.984	283,754	+0.03(+0.38%)
Jul 24, 2023	8.519	9.052	8.461	8.950	223,291	+0.45(+5.30%)
Jul 21, 2023	8.432	8.596	8.335	8.500	341,046	+0.06(+0.69%)
Jul 20, 2023	8.577	8.577	8.238	8.441	402,953	-0.12(-1.36%)
Jul 19, 2023	8.771	8.907	8.514	8.558	396,052	-0.22(-2.54%)
Jul 18, 2023	8.228	8.974	8.209	8.781	588,244	+0.56(+6.84%)
Jul 17, 2023	8.092	8.325	8.092	8.218	465,823	+0.03(+0.35%)
Jul 14, 2023	8.470	8.557	8.015	8.189	420,379	-0.32(-3.76%)
Jul 13, 2023	8.519	8.703	8.432	8.509	389,066	+0.08(+0.92%)
Jul 12, 2023	8.810	8.878	8.403	8.432	372,589	-0.29(-3.33%)
Jul 11, 2023	8.800	8.868	8.538	8.722	467,241	-0.08(-0.88%)
Jul 10, 2023	8.635	8.984	8.606	8.800	252,180	+0.10(+1.17%)
Jul 07, 2023	8.335	8.848	8.228	8.698	489,833	+0.37(+4.48%)
Jul 06, 2023	8.374	8.422	8.112	8.325	359,947	-0.11(-1.26%)
Jul 05, 2023	8.383	8.868	8.228	8.432	643,134	+0.16(+1.87%)
Jul 03, 2023	8.238	8.422	8.181	8.277	211,811	+0.10(+1.18%)
Jun 30, 2023	8.248	8.325	8.044	8.180	329,781	+0.01(+0.12%)
Jun 29, 2023	7.850	8.199	7.802	8.170	306,219	+0.32(+4.07%)
Jun 28, 2023	7.996	7.996	7.685	7.850	374,125	-0.13(-1.58%)
Jun 27, 2023	7.918	8.209	7.647	7.976	548,578	+0.09(+1.11%)
Jun 26, 2023	8.344	8.470	7.802	7.889	511,050	-0.42(-5.02%)
Jun 23, 2023	7.782	8.790	7.782	8.306	1,294,021	+0.47(+6.06%)
Jun 22, 2023	7.521	7.831	7.337	7.831	468,353	-1.43(-15.48%)
Jun 21, 2023	9.178	9.333	9.015	9.265	316,444	+0.04(+0.42%)
Jun 20, 2023	8.684	9.418	8.548	9.226	563,119	+0.49(+5.66%)
Jun 16, 2023	8.577	8.790	8.538	8.732	446,811	+0.16(+1.92%)