Ramaco Resources, Inc. - Class A Common Stock (NQ:METC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	8.970	9.070	8.740	9.040	564,963	-0.07(-0.77%)
May 29, 2025	9.240	9.250	9.030	9.110	370,469	-0.05(-0.55%)
May 28, 2025	9.360	9.360	8.950	9.160	440,486	-0.24(-2.55%)
May 27, 2025	9.160	9.450	9.114	9.400	524,585	+0.33(+3.64%)
May 23, 2025	8.800	9.135	8.760	9.070	486,945	+0.23(+2.60%)
May 22, 2025	9.060	9.060	8.765	8.840	531,682	-0.25(-2.75%)
May 21, 2025	9.230	9.450	9.020	9.090	558,075	-0.17(-1.84%)
May 20, 2025	9.170	9.285	9.010	9.260	343,776	+0.11(+1.20%)
May 19, 2025	9.200	9.290	8.732	9.150	414,186	-0.18(-1.93%)
May 16, 2025	9.020	9.430	8.825	9.330	659,595	+0.22(+2.41%)
May 15, 2025	8.910	9.270	8.700	9.110	585,840	+0.00(+0.00%)
May 14, 2025	10.00	10.08	9.055	9.110	1,091,246	-0.79(-7.98%)
May 13, 2025	9.000	9.955	9.000	9.900	1,444,294	+0.90(+10.00%)
May 12, 2025	9.580	9.950	8.210	9.000	1,526,290	+0.01(+0.11%)
May 09, 2025	9.120	9.120	8.600	8.990	762,397	-0.14(-1.53%)
May 08, 2025	9.700	9.700	9.070	9.130	627,204	-0.60(-6.17%)
May 07, 2025	10.00	10.00	9.440	9.730	436,083	-0.27(-2.70%)
May 06, 2025	9.840	10.04	9.590	10.00	594,117	+0.19(+1.94%)
May 05, 2025	9.940	10.02	9.740	9.810	354,520	-0.19(-1.90%)
May 02, 2025	10.10	10.26	9.740	10.00	488,354	+0.05(+0.50%)
May 01, 2025	10.05	10.42	9.815	9.950	568,300	-0.13(-1.29%)
Apr 30, 2025	9.760	10.29	9.570	10.08	858,816	+0.02(+0.20%)
Apr 29, 2025	9.860	10.40	9.683	10.06	691,132	+0.10(+1.00%)
Apr 28, 2025	10.00	10.22	9.760	9.960	625,940	+0.00(+0.00%)
Apr 25, 2025	10.12	10.20	9.690	9.960	756,591	-0.41(-3.95%)
Apr 24, 2025	9.510	10.51	9.420	10.37	1,246,485	+0.86(+9.04%)
Apr 23, 2025	9.220	9.580	9.190	9.510	608,889	+0.29(+3.15%)
Apr 22, 2025	9.470	9.677	9.030	9.220	661,182	-0.26(-2.74%)
Apr 21, 2025	10.30	10.47	9.370	9.480	1,157,129	-0.39(-3.95%)
Apr 17, 2025	9.530	10.11	9.270	9.870	1,719,495	+0.41(+4.39%)
Apr 16, 2025	8.830	9.720	8.750	9.455	1,226,282	+0.55(+6.24%)
Apr 15, 2025	8.440	8.930	8.390	8.900	691,473	+0.38(+4.46%)
Apr 14, 2025	8.880	8.880	8.250	8.520	952,547	-0.18(-2.07%)
Apr 11, 2025	7.700	8.847	7.700	8.700	1,201,676	+0.99(+12.84%)
Apr 10, 2025	7.940	8.370	7.530	7.710	1,212,626	-0.20(-2.53%)
Apr 09, 2025	7.570	8.400	7.360	7.910	1,358,675	+0.30(+3.94%)
Apr 08, 2025	7.280	8.150	7.050	7.610	1,628,112	+0.93(+13.92%)
Apr 07, 2025	6.470	7.060	6.300	6.680	800,636	-0.16(-2.34%)
Apr 04, 2025	7.350	7.350	6.510	6.840	1,140,571	-0.82(-10.70%)
Apr 03, 2025	8.000	8.120	7.650	7.660	563,009	-0.68(-8.15%)
Apr 02, 2025	8.350	8.467	8.175	8.340	464,781	-0.16(-1.88%)