Dark

METC
Ramaco Resources, Inc. Class A Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:54 PM EDT

9.14USD-6.115%(-0.59)627,086

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-9.73)0

After-hours

May 8, 2025 4:00:30 PM EDT

9.13USD0.000%(0.00)6,523

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	9.210	9.2200	9.0800	9.140	-6.064%	627,086	0.000%
2025-05-07	10.000	10.0000	9.4400	9.730	-2.700%	436,083	-6.064%
2025-05-06	9.835	10.0350	9.5900	10.000	+1.937%	595,822	-8.600%
2025-05-05	9.940	10.0150	9.7400	9.810	-1.900%	354,522	-6.830%
2025-05-02	10.100	10.2600	9.7400	10.000	+0.503%	488,354	-8.600%
2025-05-01	10.050	10.4200	9.8150	9.950	-1.290%	569,300	-8.141%
2025-04-30	9.760	10.2900	9.5700	10.080	+0.199%	858,816	-9.325%
2025-04-29	9.860	10.4000	9.6827	10.060	+1.004%	691,132	-9.145%
2025-04-28	10.000	10.2200	9.7600	9.960	0.000%	625,940	-8.233%
2025-04-25	10.120	10.2000	9.6900	9.960	-3.954%	756,591	-8.233%
2025-04-24	9.510	10.5100	9.4200	10.370	+9.043%	1,246,485	-11.861%
2025-04-23	9.220	9.5800	9.1900	9.510	+3.145%	608,889	-3.891%
2025-04-22	9.470	9.6771	9.0300	9.220	-2.743%	661,267	-0.868%
2025-04-21	10.300	10.4700	9.3700	9.480	-3.951%	1,160,180	-3.586%
2025-04-17	9.530	10.1100	9.2700	9.870	+4.389%	1,719,495	-7.396%
2025-04-16	8.830	9.7200	8.7500	9.455	+6.236%	1,226,606	-3.332%
2025-04-15	8.440	8.9300	8.3900	8.900	+4.460%	692,677	+2.697%
2025-04-14	8.880	8.8800	8.2500	8.520	-2.069%	952,547	+7.277%
2025-04-11	7.700	8.8468	7.7000	8.700	+12.840%	1,201,676	+5.057%
2025-04-10	7.940	8.3700	7.5300	7.710	-2.528%	1,213,626	+18.547%
2025-04-09	7.570	8.3999	7.3600	7.910	+3.942%	1,358,895	+15.550%
2025-04-08	7.280	8.1500	7.0500	7.610	+13.922%	1,628,792	+20.105%
2025-04-07	6.470	7.1600	6.3000	6.680	-2.339%	800,636	+36.826%
2025-04-04	7.350	7.3500	6.5100	6.840	-10.705%	1,140,571	+33.626%
2025-04-03	8.000	8.1200	7.6500	7.660	-8.153%	563,010	+19.321%
2025-04-02	8.350	8.4673	8.1750	8.340	-1.882%	464,812	+9.592%
2025-04-01	8.220	8.8000	8.1400	8.500	+3.281%	610,412	+7.529%
2025-03-31	8.100	8.2700	7.8700	8.230	+0.858%	568,935	+11.057%
2025-03-28	8.420	8.4500	8.1300	8.160	-3.546%	379,450	+12.010%
2025-03-27	8.480	8.4900	8.2100	8.460	+1.196%	807,227	+8.038%
2025-03-26	8.550	8.5899	8.0900	8.360	-1.763%	826,485	+9.330%
2025-03-25	8.890	9.0600	8.5000	8.510	-5.128%	741,945	+7.403%
2025-03-24	8.940	9.2700	8.7450	8.970	+2.048%	995,668	+1.895%
2025-03-21	8.960	9.0500	8.5900	8.790	-1.788%	1,962,104	+3.982%
2025-03-20	9.060	9.1800	8.8300	8.950	-3.660%	999,170	+2.123%
2025-03-19	9.620	9.6900	9.2510	9.290	-3.930%	585,701	-1.615%
2025-03-18	9.170	9.6800	9.1500	9.670	+4.541%	653,059	-5.481%
2025-03-17	9.620	9.7453	9.0900	9.250	-3.243%	547,180	-1.189%
2025-03-14	9.700	9.7100	9.2200	9.560	-0.624%	576,164	-4.393%
2025-03-13	8.860	9.7100	8.7800	9.620	+8.578%	1,249,198	-4.990%
2025-03-12	11.500	11.5720	8.8000	8.860	-23.752%	2,492,583	+3.160%
2025-03-11	9.150	11.7400	9.0800	11.620	+38.333%	3,008,865	-21.343%
2025-03-10	8.390	8.5900	8.1700	8.400	-0.826%	640,556	+8.810%
2025-03-07	8.900	9.0325	8.4600	8.470	-4.617%	454,325	+7.910%
2025-03-06	8.950	9.1000	8.6450	8.880	-1.770%	495,765	+2.928%
2025-03-05	8.610	9.1484	8.5200	9.040	+6.478%	738,464	+1.106%
2025-03-04	8.620	8.6500	8.3400	8.490	-3.082%	479,789	+7.656%
2025-03-03	9.050	9.4000	8.7100	8.760	-2.013%	622,797	+4.338%
2025-02-28	9.310	9.3100	8.8100	8.940	-5.497%	614,274	+2.237%
2025-02-27	9.530	9.6000	9.1750	9.460	-0.106%	521,293	-3.383%
2025-02-26	9.670	9.7950	9.2800	9.470	-2.068%	463,266	-3.485%
2025-02-25	9.740	9.8850	9.3400	9.670	-1.427%	612,040	-5.481%
2025-02-24	9.760	10.0700	9.6400	9.810	+0.615%	439,903	-6.830%
2025-02-21	9.940	10.1800	9.6100	9.750	-0.612%	678,634	-6.256%
2025-02-20	9.650	10.1950	9.5900	9.810	+1.763%	665,882	-6.830%
2025-02-19	9.600	9.6400	9.2000	9.640	-0.619%	634,732	-5.187%
2025-02-18	10.200	10.2636	9.6800	9.700	-3.674%	541,694	-5.773%
2025-02-14	10.700	10.8350	10.0400	10.070	-5.357%	712,548	-9.235%
2025-02-13	10.230	10.6700	10.0800	10.640	+3.502%	354,906	-14.098%
2025-02-12	10.080	10.5890	9.9700	10.280	+0.982%	610,327	-11.089%
2025-02-11	10.040	10.2500	9.9700	10.180	+0.992%	389,168	-10.216%
2025-02-10	9.800	10.5100	9.8000	10.080	+4.891%	654,006	-9.325%
2025-02-07	9.810	9.9717	9.5800	9.610	-0.928%	272,787	-4.891%
2025-02-06	10.020	10.1000	9.6700	9.700	-2.610%	575,842	-5.773%
2025-02-05	9.980	10.1400	9.8200	9.960	0.000%	411,988	-8.233%
2025-02-04	9.400	10.0699	9.3300	9.960	+5.397%	387,413	-8.233%
2025-02-03	9.450	9.5800	9.2650	9.450	-0.211%	313,061	-3.280%
2025-01-31	9.680	9.7100	9.4000	9.470	-1.763%	257,265	-3.485%
2025-01-30	10.010	10.0100	9.4300	9.640	-2.231%	451,860	-5.187%
2025-01-29	9.510	9.9400	9.4450	9.860	+4.118%	397,032	-7.302%
2025-01-28	9.740	9.9000	9.4500	9.470	-2.270%	412,295	-3.485%
2025-01-27	10.140	10.2450	9.6700	9.690	-4.438%	410,227	-5.676%
2025-01-24	10.260	10.4400	10.0800	10.140	-0.491%	577,998	-9.862%
2025-01-23	9.740	10.3600	9.6500	10.190	+4.943%	769,776	-10.304%
2025-01-22	9.710	9.7400	9.5000	9.710	+0.103%	457,550	-5.870%
2025-01-21	9.670	9.7550	9.5000	9.700	+1.253%	315,668	-5.773%
2025-01-17	9.320	9.6800	9.3000	9.580	+3.680%	498,129	-4.593%
2025-01-16	9.400	9.4877	9.2150	9.240	-2.015%	336,748	-1.082%
2025-01-15	9.700	9.7400	9.3800	9.430	-1.873%	349,624	-3.075%
2025-01-14	9.710	9.7700	9.4750	9.610	-0.620%	343,405	-4.891%
2025-01-13	8.900	9.7100	8.9000	9.670	+7.564%	581,489	-5.481%
2025-01-10	9.280	9.3100	8.8700	8.990	-3.125%	599,995	+1.669%
2025-01-08	9.430	9.4600	9.1000	9.280	-2.521%	571,277	-1.509%
2025-01-07	9.710	9.8160	9.4300	9.520	-1.856%	520,048	-3.992%
2025-01-06	10.390	10.4700	9.6750	9.700	-6.371%	849,142	-5.773%
2025-01-03	10.720	10.7600	10.3000	10.360	-3.268%	418,137	-11.776%
2025-01-02	10.390	10.8999	10.2700	10.710	+4.386%	351,214	-14.659%
2024-12-31	10.170	10.3700	10.0800	10.260	+1.084%	313,040	-10.916%
2024-12-30	10.090	10.2700	9.9700	10.150	+0.595%	418,434	-9.951%
2024-12-27	10.120	10.3000	9.9100	10.090	-1.465%	310,583	-9.415%
2024-12-26	10.210	10.4400	10.0300	10.240	+0.589%	360,023	-10.742%
2024-12-24	10.260	10.3100	10.0800	10.180	+0.098%	227,010	-10.216%
2024-12-23	10.290	10.4600	10.0200	10.170	-0.780%	564,399	-10.128%
2024-12-20	10.200	10.6000	10.0500	10.250	-1.726%	603,520	-10.829%
2024-12-19	11.030	11.1793	10.3200	10.430	-4.224%	561,483	-12.368%
2024-12-18	11.340	11.6600	10.7700	10.890	-3.714%	491,070	-16.070%
2024-12-17	11.470	11.5400	11.1100	11.310	-1.993%	404,376	-19.187%
2024-12-16	11.960	12.0300	11.2900	11.540	-3.993%	561,069	-20.797%
2024-12-13	11.930	12.0750	11.6800	12.020	+0.586%	466,026	-23.960%
2024-12-12	11.780	12.2300	11.5700	11.950	+0.929%	448,800	-23.515%
2024-12-11	12.750	12.7500	11.7500	11.840	-7.137%	1,006,352	-22.804%
2024-12-10	12.440	12.8166	12.3000	12.750	+1.837%	364,177	-28.314%
2024-12-09	12.130	12.9400	12.1300	12.520	+5.210%	477,069	-26.997%
2024-12-06	12.810	12.8650	11.7900	11.900	-7.249%	672,603	-23.193%
2024-12-05	13.750	13.8500	12.6600	12.830	-7.963%	659,878	-28.761%
2024-12-04	13.070	14.6800	12.9750	13.940	+10.111%	1,438,104	-34.433%
2024-12-03	12.510	13.3400	12.4000	12.660	+3.941%	587,970	-27.804%
2024-12-02	12.690	12.6900	11.9500	12.180	-4.471%	354,150	-24.959%
2024-11-29	12.760	12.9400	12.6200	12.750	-0.157%	460,575	-28.314%
2024-11-27	12.560	13.1400	12.2800	12.770	+3.401%	355,095	-28.426%
2024-11-26	12.350	12.4400	12.0500	12.350	-0.723%	429,677	-25.992%
2024-11-25	12.810	12.8100	12.2200	12.440	-0.955%	464,637	-26.527%
2024-11-22	13.160	13.2000	11.9600	12.560	-4.450%	547,679	-27.229%
2024-11-21	12.420	13.6900	12.3400	13.145	+5.752%	608,498	-30.468%
2024-11-20	12.540	12.8600	12.3602	12.430	-0.560%	381,848	-26.468%
2024-11-19	12.320	12.5850	12.1450	12.500	-0.160%	721,560	-26.880%
2024-11-18	12.270	12.5500	12.0800	12.520	+3.045%	408,524	-26.997%
2024-11-15	12.610	12.7500	12.0900	12.150	-2.095%	498,227	-24.774%
2024-11-14	12.470	12.8200	12.2400	12.410	+0.894%	557,061	-26.350%
2024-11-13	11.970	12.3300	11.8300	12.300	+3.973%	596,191	-25.691%
2024-11-12	12.300	12.3600	11.7800	11.830	-5.887%	438,508	-22.739%
2024-11-11	11.980	12.6100	11.8600	12.570	+5.897%	593,099	-27.287%
2024-11-08	11.890	12.2200	11.6500	11.870	-2.864%	592,479	-22.999%
2024-11-07	12.420	12.6000	12.1400	12.220	-1.610%	570,169	-25.205%
2024-11-06	12.040	12.4700	11.5500	12.420	+11.590%	1,247,224	-26.409%
2024-11-05	10.000	11.1500	9.5800	11.130	+9.547%	788,811	-17.880%
2024-11-04	10.090	10.3500	9.9400	10.160	+0.594%	464,717	-10.039%
2024-11-01	10.170	10.3700	10.0100	10.100	-0.493%	484,865	-9.505%
2024-10-31	10.030	10.3100	9.8700	10.150	+0.995%	507,169	-9.951%
2024-10-30	10.100	10.2800	9.9500	10.050	-0.985%	317,870	-9.055%
2024-10-29	10.310	10.3500	10.1001	10.150	-1.456%	300,755	-9.951%
2024-10-28	10.270	10.4850	10.2300	10.300	+0.881%	392,524	-11.262%
2024-10-25	10.440	10.5900	10.1500	10.210	-1.353%	263,083	-10.480%
2024-10-24	10.000	10.4000	9.8200	10.350	+4.020%	972,391	-11.691%
2024-10-23	10.258	10.2900	9.8400	9.950	-3.958%	456,278	-8.141%
2024-10-22	10.590	10.6100	10.2400	10.360	-1.894%	265,818	-11.776%
2024-10-21	10.730	10.7300	10.3000	10.560	-0.752%	381,241	-13.447%
2024-10-18	10.940	11.0550	10.5700	10.640	-1.481%	348,469	-14.098%
2024-10-17	11.020	11.1100	10.7450	10.800	-1.729%	332,350	-15.370%
2024-10-16	11.050	11.4000	10.9800	10.990	+1.104%	293,996	-16.833%
2024-10-15	10.910	11.1200	10.8700	10.870	-1.984%	306,782	-15.915%
2024-10-14	11.080	11.2600	10.9200	11.090	-1.159%	320,279	-17.583%
2024-10-11	11.240	11.3750	11.1700	11.220	+0.089%	194,031	-18.538%
2024-10-10	10.950	11.2200	10.9000	11.210	+2.468%	242,042	-18.466%
2024-10-09	11.050	11.1600	10.7400	10.940	-2.190%	472,283	-16.453%
2024-10-08	11.320	11.3600	10.9100	11.185	-3.578%	367,965	-18.283%
2024-10-07	11.790	11.9900	11.3500	11.600	-1.528%	382,755	-21.207%
2024-10-04	11.710	12.0100	11.6250	11.780	+2.168%	357,998	-22.411%
2024-10-03	11.660	11.8000	11.4700	11.530	-2.536%	448,367	-20.729%
2024-10-02	12.040	12.0900	11.7400	11.830	-1.170%	421,304	-22.739%
2024-10-01	11.750	12.0600	11.3900	11.970	+2.308%	679,839	-23.642%
2024-09-30	11.880	12.0200	11.5000	11.700	+1.651%	659,588	-21.880%
2024-09-27	11.400	11.9700	11.3400	11.510	+1.589%	619,100	-20.591%
2024-09-26	11.230	11.5000	11.1100	11.330	+5.200%	485,755	-19.329%
2024-09-25	10.900	11.0200	10.6800	10.770	-2.091%	575,182	-15.135%
2024-09-24	10.440	11.6000	10.4400	11.000	+8.481%	1,029,065	-16.909%
2024-09-23	10.130	10.2400	9.9900	10.140	0.000%	382,237	-9.862%
2024-09-20	10.180	10.4800	10.0050	10.140	-0.783%	1,321,745	-9.862%
2024-09-19	10.290	10.2900	9.9300	10.220	+3.441%	373,985	-10.568%
2024-09-18	9.910	10.2800	9.8100	9.880	-0.403%	387,978	-7.490%
2024-09-17	10.100	10.2299	9.8800	9.920	-0.101%	539,589	-7.863%
2024-09-16	10.420	10.5200	9.7600	9.930	-4.519%	524,019	-7.956%
2024-09-13	10.250	10.6200	10.2300	10.400	+3.277%	515,038	-12.115%
2024-09-12	9.750	10.4100	9.7500	10.070	+4.244%	583,634	-9.235%
2024-09-11	9.360	9.6700	9.1300	9.660	+4.432%	435,117	-5.383%
2024-09-10	9.390	9.4641	9.0300	9.250	-1.805%	616,388	-1.189%
2024-09-09	9.440	9.7150	9.3710	9.420	+0.213%	494,939	-2.972%
2024-09-06	10.140	10.2300	9.2800	9.400	-8.471%	994,089	-2.766%
2024-09-05	10.780	10.8600	10.1600	10.270	-5.346%	596,681	-11.003%
2024-09-04	10.820	11.0600	10.6900	10.850	-0.641%	554,531	-15.760%
2024-09-03	12.020	12.1000	10.8650	10.920	-10.418%	785,290	-16.300%
2024-08-30	12.590	12.7031	12.1200	12.190	-3.177%	402,920	-25.021%
2024-08-29	12.260	12.7800	12.2600	12.590	+3.281%	335,995	-27.403%
2024-08-28	11.890	12.2700	11.8000	12.190	+0.994%	360,912	-25.021%
2024-08-27	11.820	12.3200	11.7900	12.070	+2.811%	402,989	-24.275%
2024-08-26	11.890	12.0299	11.7100	11.740	-0.508%	290,306	-22.147%
2024-08-23	11.820	12.0000	11.6100	11.800	+0.855%	560,131	-22.542%
2024-08-22	11.950	12.0950	11.4300	11.700	-3.465%	459,740	-21.880%
2024-08-21	11.900	12.5400	11.8800	12.120	+4.034%	632,707	-24.587%
2024-08-20	12.140	12.1400	11.6200	11.650	-3.719%	317,685	-21.545%
2024-08-19	12.380	12.5400	11.7800	12.100	-1.786%	610,049	-24.463%
2024-08-16	12.060	12.3300	11.9200	12.320	+2.156%	456,872	-25.812%
2024-08-15	11.940	12.2400	11.9170	12.060	+0.668%	385,085	-24.212%
2024-08-14	12.930	12.9300	11.5100	11.980	-6.770%	874,519	-23.706%
2024-08-13	13.140	13.1900	12.4850	12.850	-2.799%	724,012	-28.872%
2024-08-12	13.330	13.5400	12.8700	13.220	-0.788%	461,384	-30.862%
2024-08-09	13.050	13.3400	12.6850	13.325	+2.421%	417,456	-31.407%
2024-08-08	12.640	13.7599	12.5200	13.010	+13.032%	1,172,013	-29.746%
2024-08-07	12.050	12.0999	11.4000	11.510	-1.876%	589,873	-20.591%
2024-08-06	11.590	11.8700	11.5800	11.730	+0.085%	382,567	-22.080%
2024-08-05	11.470	11.8700	11.2000	11.720	-5.255%	638,836	-22.014%
2024-08-02	12.740	12.8000	12.1200	12.370	-5.716%	620,904	-26.112%
2024-08-01	13.520	13.6200	12.9500	13.120	-3.529%	598,240	-30.335%
2024-07-31	13.410	13.8800	13.3500	13.600	+3.030%	253,675	-32.794%
2024-07-30	13.380	13.4400	13.0700	13.200	-1.786%	302,667	-30.758%
2024-07-29	13.620	13.7400	13.1700	13.440	-1.249%	356,226	-31.994%
2024-07-26	13.280	13.6600	13.2500	13.610	+3.577%	407,993	-32.843%
2024-07-25	13.810	13.8100	13.0200	13.140	-2.595%	476,348	-30.441%
2024-07-24	13.380	13.7100	13.3750	13.490	+1.773%	328,222	-32.246%
2024-07-23	13.650	13.6500	13.0700	13.255	-3.635%	540,858	-31.045%
2024-07-22	14.280	14.2800	13.7300	13.755	-3.609%	382,104	-33.551%
2024-07-19	14.740	14.7400	14.2000	14.270	-3.057%	358,564	-35.950%
2024-07-18	15.260	15.2800	14.5800	14.720	-3.916%	377,156	-37.908%
2024-07-17	15.120	15.4400	14.9800	15.320	+1.457%	434,189	-40.339%
2024-07-16	15.190	15.1900	14.5000	15.100	-0.984%	609,502	-39.470%
2024-07-15	14.820	15.4900	14.6500	15.250	+3.250%	441,429	-40.066%
2024-07-12	14.800	15.0850	14.4750	14.770	+0.204%	422,731	-38.118%
2024-07-11	14.820	14.8200	14.1900	14.740	+1.866%	452,579	-37.992%
2024-07-10	14.910	14.9100	14.0900	14.470	-1.965%	544,793	-36.835%
2024-07-09	14.700	14.8500	14.4400	14.760	+0.820%	393,701	-38.076%
2024-07-08	14.150	14.6900	14.1500	14.640	+3.536%	519,343	-37.568%
2024-07-05	14.670	14.6700	13.8900	14.140	-2.415%	439,161	-35.361%
2024-07-03	14.180	14.8300	14.1800	14.490	+2.403%	416,667	-36.922%
2024-07-02	13.920	14.6600	13.7400	14.150	+0.999%	763,022	-35.406%
2024-07-01	13.150	14.2600	13.0000	14.010	+12.530%	1,318,636	-34.761%
2024-06-28	12.210	12.4900	12.1100	12.450	+4.184%	1,554,230	-26.586%
2024-06-27	12.100	12.2500	11.8300	11.950	-1.076%	355,958	-23.515%
2024-06-26	11.720	12.0900	11.7200	12.080	+3.336%	365,012	-24.338%
2024-06-25	12.250	12.2500	11.6500	11.690	-3.707%	657,088	-21.814%
2024-06-24	12.360	12.7000	12.1300	12.140	-1.780%	513,684	-24.712%
2024-06-21	12.310	12.3600	11.9400	12.360	+0.162%	2,272,314	-26.052%
2024-06-20	12.330	12.6300	12.2210	12.340	+0.407%	479,471	-25.932%
2024-06-18	11.950	12.3200	11.9400	12.290	+0.738%	413,909	-25.631%
2024-06-17	12.280	12.3300	11.9500	12.200	-0.245%	629,908	-25.082%
2024-06-14	12.470	12.6700	12.2000	12.230	-2.782%	519,817	-25.266%
2024-06-13	12.410	12.7300	12.3800	12.580	+0.560%	331,507	-27.345%
2024-06-12	13.050	13.0500	12.4900	12.510	-1.496%	346,886	-26.938%
2024-06-11	12.920	12.9200	12.6100	12.700	-2.905%	462,057	-28.031%
2024-06-10	13.150	13.2100	12.6500	13.080	-0.153%	377,139	-30.122%
2024-06-07	13.360	13.3600	12.9700	13.100	-3.818%	321,229	-30.229%
2024-06-06	13.620	13.9100	13.4600	13.620	-0.220%	373,766	-32.893%
2024-06-05	13.240	13.6700	13.1300	13.650	+2.941%	391,982	-33.040%
2024-06-04	14.590	14.7100	13.1600	13.260	-10.405%	634,098	-31.071%
2024-06-03	14.170	15.0000	14.1700	14.800	+4.594%	518,732	-38.243%
2024-05-31	14.230	14.4000	13.9100	14.150	+1.361%	425,119	-35.406%
2024-05-30	13.800	14.0100	13.7401	13.960	+1.306%	260,237	-34.527%
2024-05-29	14.140	14.2000	13.7600	13.780	-3.434%	331,683	-33.672%
2024-05-28	14.340	14.4800	14.1900	14.270	+0.991%	501,583	-35.950%
2024-05-24	14.140	14.2764	13.9800	14.130	+0.641%	254,355	-35.315%
2024-05-23	14.660	14.7900	13.9300	14.040	-4.360%	385,855	-34.900%
2024-05-22	14.290	14.7450	14.0650	14.680	+2.015%	490,781	-37.738%
2024-05-21	14.180	14.5950	14.1300	14.390	+0.982%	505,050	-36.484%
2024-05-20	13.420	14.2800	13.3510	14.250	+7.143%	681,336	-35.860%
2024-05-17	13.130	13.3997	12.9400	13.300	+1.994%	436,403	-31.278%
2024-05-16	13.030	13.2800	12.9200	13.040	+0.308%	554,178	-29.908%
2024-05-15	13.250	13.2500	12.7600	13.000	-1.291%	718,841	-29.692%
2024-05-14	12.940	13.2800	12.8800	13.170	+1.777%	576,769	-30.600%
2024-05-13	12.730	13.1250	12.6800	12.940	-0.077%	734,701	-29.366%
2024-05-10	13.310	13.3380	12.7600	12.950	-2.632%	1,010,677	-29.421%
2024-05-09	14.660	15.0000	12.9400	13.300	-16.667%	2,290,651	-31.278%
2024-05-08	15.700	15.9700	15.4258	15.960	+1.462%	611,231	-42.732%
2024-05-07	15.710	16.2900	15.6700	15.730	+0.127%	575,936	-41.894%
2024-05-06	16.300	16.5200	15.6050	15.710	-3.620%	552,568	-41.820%
2024-05-03	15.780	16.3700	15.6700	16.300	+3.888%	421,648	-43.926%
2024-05-02	15.800	16.2500	15.6400	15.690	+0.320%	603,746	-41.746%
2024-05-01	15.790	15.8800	15.2400	15.640	-0.255%	424,606	-41.560%
2024-04-30	16.370	16.6100	15.6400	15.680	-5.314%	675,386	-41.709%
2024-04-29	15.970	16.5600	15.9200	16.560	+3.630%	334,439	-44.807%
2024-04-26	15.750	16.2128	15.7401	15.980	+0.440%	412,274	-42.804%
2024-04-25	15.180	15.9500	15.0200	15.910	+3.379%	457,855	-42.552%
2024-04-24	14.750	15.3900	14.7400	15.390	+4.765%	489,461	-40.611%
2024-04-23	15.350	15.3500	14.5500	14.690	-5.954%	789,265	-37.781%
2024-04-22	15.490	15.8300	15.2700	15.620	+0.192%	369,516	-41.485%
2024-04-19	15.570	15.8800	15.5400	15.590	-0.383%	455,339	-41.373%
2024-04-18	16.430	16.5300	15.4700	15.650	-4.223%	578,971	-41.597%
2024-04-17	16.220	16.9150	16.1300	16.340	+1.020%	570,145	-44.064%
2024-04-16	15.400	16.2150	15.1200	16.175	+3.421%	548,662	-43.493%
2024-04-15	15.510	16.0900	15.5100	15.640	-0.446%	481,670	-41.560%
2024-04-12	15.980	16.1600	15.5000	15.710	-1.257%	470,679	-41.820%
2024-04-11	15.830	16.1300	15.7500	15.910	+0.633%	429,838	-42.552%
2024-04-10	15.570	16.0900	15.5000	15.810	-0.189%	516,098	-42.188%
2024-04-09	15.950	16.2900	15.6100	15.840	-0.063%	516,324	-42.298%
2024-04-08	15.930	16.3692	15.4700	15.850	-0.189%	705,749	-42.334%
2024-04-05	15.940	16.1450	15.8000	15.880	-1.059%	473,203	-42.443%
2024-04-04	16.580	16.6600	15.9700	16.050	-2.845%	525,767	-43.053%
2024-04-03	16.400	16.6550	16.3400	16.520	+0.916%	450,810	-44.673%
2024-04-02	16.770	16.9800	16.2500	16.370	-1.386%	478,572	-44.166%
2024-04-01	16.860	17.2300	16.5400	16.600	-1.425%	439,777	-44.940%
2024-03-28	16.680	16.9900	16.2900	16.840	+1.752%	804,191	-45.724%
2024-03-27	16.560	16.9400	16.1500	16.550	+0.853%	733,928	-44.773%
2024-03-26	16.810	16.9200	15.8900	16.410	-2.496%	1,547,896	-44.302%
2024-03-25	16.840	17.1900	16.7100	16.830	+0.718%	684,865	-45.692%
2024-03-22	16.940	17.0900	16.6006	16.710	+0.360%	661,710	-45.302%
2024-03-21	16.970	17.1390	16.5900	16.650	-1.187%	644,190	-45.105%
2024-03-20	16.390	16.8850	16.2300	16.850	+3.058%	615,239	-45.757%
2024-03-19	16.400	16.5750	16.2200	16.350	-0.909%	813,178	-44.098%
2024-03-18	16.740	16.8100	16.1102	16.500	-1.961%	1,347,479	-44.606%
2024-03-15	16.690	17.1300	16.5100	16.830	+0.478%	2,584,579	-45.692%
2024-03-14	16.890	17.1300	16.1600	16.750	-2.047%	1,054,608	-45.433%
2024-03-13	17.470	17.6500	16.6800	17.100	-2.118%	1,159,519	-46.550%
2024-03-12	19.060	19.1950	17.2000	17.470	-10.272%	1,541,906	-47.682%
2024-03-11	20.550	20.7000	19.0600	19.470	-5.851%	1,249,565	-53.056%
2024-03-08	18.400	20.7000	18.1600	20.680	+8.443%	1,411,280	-55.803%
2024-03-07	19.200	19.5600	18.9550	19.070	-0.677%	958,141	-52.071%
2024-03-06	18.780	19.3150	18.7100	19.200	+3.448%	783,761	-52.396%
2024-03-05	18.460	19.4400	18.0650	18.560	+0.216%	736,456	-50.754%
2024-03-04	18.110	18.7400	17.9900	18.520	+2.946%	792,876	-50.648%
2024-03-01	17.680	18.2900	17.6000	17.990	+2.332%	802,778	-49.194%
2024-02-29	17.440	18.0200	17.3000	17.580	+1.736%	715,179	-48.009%
2024-02-28	19.500	19.5000	16.7200	17.280	-10.928%	1,323,033	-47.106%
2024-02-27	19.500	19.8200	19.0748	19.400	+0.155%	692,843	-52.887%
2024-02-26	18.270	19.4041	18.0300	19.370	+6.898%	1,226,851	-52.814%
2024-02-23	18.250	18.3587	17.9900	18.120	-1.253%	566,973	-49.558%
2024-02-22	18.000	18.4400	17.4052	18.350	+2.001%	837,925	-50.191%
2024-02-21	17.420	18.0150	17.1424	17.990	+2.977%	533,940	-49.194%
2024-02-20	17.850	17.8665	17.2100	17.470	-2.944%	569,639	-47.682%
2024-02-16	18.500	18.5600	17.6000	18.000	-1.747%	549,720	-49.222%
2024-02-15	18.240	18.3800	17.6600	18.320	-0.435%	804,996	-50.109%
2024-02-14	18.380	18.5400	17.9150	18.400	+1.545%	807,190	-50.326%
2024-02-13	18.150	18.9850	16.9500	18.120	+7.156%	1,564,124	-49.558%
2024-02-12	16.310	17.0100	16.3000	16.910	+4.512%	548,995	-45.949%
2024-02-09	16.700	16.7000	15.7200	16.180	-2.589%	808,983	-43.511%
2024-02-08	16.270	16.9400	15.7700	16.610	+1.652%	726,987	-44.973%
2024-02-07	16.570	16.6750	16.1500	16.340	-1.448%	969,574	-44.064%
2024-02-06	17.150	17.1986	16.3100	16.580	-2.871%	999,121	-44.873%
2024-02-05	17.800	17.8000	16.6200	17.070	-5.534%	1,281,735	-46.456%
2024-02-02	18.790	19.2280	17.9200	18.070	-4.644%	1,060,988	-49.419%
2024-02-01	18.980	19.6650	18.6000	18.950	+0.371%	710,343	-51.768%
2024-01-31	19.170	19.7752	18.7805	18.880	-1.204%	831,040	-51.589%
2024-01-30	18.900	19.1300	18.1900	19.110	+1.757%	637,757	-52.172%
2024-01-29	18.880	19.0000	18.4200	18.780	+0.535%	764,198	-51.331%
2024-01-26	18.300	18.7900	17.9800	18.680	+2.920%	569,405	-51.071%
2024-01-25	18.950	18.9865	17.9400	18.150	-4.120%	1,094,112	-49.642%
2024-01-24	19.390	20.1000	18.8501	18.930	-1.406%	906,417	-51.717%
2024-01-23	19.270	19.6500	18.8900	19.200	+0.629%	878,929	-52.396%
2024-01-22	19.510	19.5700	18.8300	19.080	-4.169%	766,805	-52.096%
2024-01-19	20.070	20.2300	19.6600	19.910	-0.375%	801,831	-54.093%
2024-01-18	18.680	20.0700	18.5300	19.985	+7.678%	1,068,886	-54.266%
2024-01-17	17.800	18.6600	17.6800	18.560	+2.372%	1,083,844	-50.754%
2024-01-16	20.400	20.5000	17.6601	18.130	-12.753%	2,388,376	-49.586%
2024-01-12	20.880	21.8400	20.7281	20.780	0.000%	839,624	-56.015%
2024-01-11	21.540	21.7999	20.5000	20.780	-3.033%	776,892	-56.015%
2024-01-10	22.700	22.7000	21.0172	21.430	-4.330%	1,983,955	-57.350%
2024-01-09	21.030	22.5500	20.8900	22.400	+7.537%	1,933,034	-59.196%
2024-01-08	20.490	21.0800	19.5900	20.830	+2.108%	1,906,271	-56.121%
2024-01-05	20.860	20.8600	19.4800	20.400	-1.211%	1,845,255	-55.196%
2024-01-04	18.730	20.8500	18.4700	20.650	+10.251%	2,462,552	-55.738%
2024-01-03	17.490	19.0400	17.4000	18.730	+6.239%	1,636,629	-51.201%
2024-01-02	17.160	17.7600	17.0200	17.630	+2.619%	718,674	-48.157%
2023-12-29	17.300	17.4400	16.8000	17.180	-0.232%	1,147,538	-46.799%
2023-12-28	17.680	17.8200	17.0500	17.220	-3.475%	1,070,012	-46.922%
2023-12-27	17.710	18.4499	17.6300	17.840	+1.019%	1,155,513	-48.767%
2023-12-26	18.050	18.2380	17.4600	17.660	-0.675%	693,733	-48.245%
2023-12-22	16.860	18.0050	16.5900	17.780	+6.403%	1,363,012	-48.594%
2023-12-21	16.400	16.9900	16.2000	16.710	+2.831%	1,063,032	-45.302%
2023-12-20	16.090	16.7700	16.0900	16.250	+0.744%	899,132	-43.754%
2023-12-19	15.550	16.4825	15.5500	16.130	+4.132%	824,602	-43.335%
2023-12-18	15.170	16.1200	15.1700	15.490	+2.515%	1,068,448	-40.994%
2023-12-15	15.080	15.4000	14.8400	15.110	+1.206%	2,089,431	-39.510%
2023-12-14	15.520	15.7000	14.8450	14.930	-4.356%	2,034,741	-38.781%
2023-12-13	15.620	15.8450	15.3700	15.610	+0.418%	1,215,045	-41.448%
2023-12-12	16.210	16.2100	15.5300	15.545	-3.925%	1,160,904	-41.203%
2023-12-11	16.680	16.8750	15.0767	16.180	-3.576%	3,849,932	-43.511%
2023-12-08	17.100	17.8600	16.6900	16.780	-1.871%	1,582,335	-45.530%
2023-12-07	17.980	17.9800	16.9400	17.100	-2.230%	1,622,683	-46.550%
2023-12-06	17.920	18.5980	17.3300	17.490	-0.681%	2,445,219	-47.742%
2023-12-05	16.920	18.6920	16.9200	17.610	+3.588%	2,280,077	-48.098%
2023-12-04	17.510	17.5100	16.7600	17.000	-2.802%	1,063,597	-46.235%
2023-12-01	16.690	18.1000	16.6783	17.490	+4.731%	1,959,356	-47.742%
2023-11-30	16.520	16.8900	16.2600	16.700	+0.967%	777,555	-45.269%
2023-11-29	16.970	17.0100	16.3025	16.540	-2.361%	945,408	-44.740%
2023-11-28	17.450	17.5320	16.7200	16.940	-2.700%	936,528	-46.045%
2023-11-27	17.300	17.5950	16.9300	17.410	+1.753%	914,300	-47.501%
2023-11-24	17.560	18.2000	17.0650	17.110	-2.284%	952,332	-46.581%
2023-11-22	16.660	17.5600	16.3108	17.510	+4.976%	1,400,216	-47.801%
2023-11-21	16.060	16.7200	15.9500	16.680	+1.522%	1,236,932	-45.204%
2023-11-20	17.090	17.3500	16.2700	16.430	-3.862%	1,474,155	-44.370%
2023-11-17	16.520	17.2100	15.9000	17.090	+2.766%	1,653,789	-46.518%
2023-11-16	17.965	19.0500	15.9000	16.630	-7.611%	3,323,914	-45.039%
2023-11-15	18.280	18.4200	17.1100	18.000	-0.772%	2,460,126	-49.222%

.dark-mode .tr73DC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tr73DC{ color: #333333; background-color: white; border: 2px solid #333333; }METCRamaco Resources, Inc. Class A Common Stockstock NASDAQ

METC
Ramaco Resources, Inc. Class A Common Stock
stock NASDAQ