Ramaco Resources, Inc. (METCB) Charts

NASDAQ Currency in USD Disclaimer

$9.40

south_east -$0.74 (-7.3%)
Day's range
$9.4
Day's range
$10.14

5 DAY PERFORMANCE

-8.91%

1 MONTH PERFORMANCE

-2.39%

3 MONTH PERFORMANCE

-7.48%

6 MONTH PERFORMANCE

-9.18%

YEAR-TO-DATE PERFORMANCE

-27.69%

1 YEAR PERFORMANCE

-27.41%

Ramaco Resources, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $10.06 $9.39   (-6.66%) $10.14 $9.39 197,750 $488.86 M
12/19/2024 $10.15 $10.14   (-0.1%) $10.46 $9.95 77,732 $527.91 M
12/18/2024 $10.20 $9.95   (-2.45%) $10.25 $9.70 86,200 $518.02 M
12/17/2024 $10.20 $10.16   (-0.39%) $10.24 $9.73 109,300 $528.95 M
12/16/2024 $10.10 $10.32   (2.18%) $10.44 $9.86 75,942 $537.28 M
12/13/2024 $10.11 $10.50   (3.86%) $10.53 $9.93 31,800 $546.65 M
12/12/2024 $10.19 $10.01   (-1.77%) $10.33 $9.87 39,644 $521.14 M
12/11/2024 $10.59 $10.26   (-3.12%) $10.86 $10.26 45,219 $534.16 M
12/10/2024 $10.22 $10.58   (3.52%) $10.63 $10.11 14,500 $550.82 M
12/09/2024 $10.17 $10.32   (1.47%) $10.48 $10.00 43,200 $537.28 M
12/06/2024 $10.49 $10.04   (-4.29%) $10.49 $9.92 28,431 $522.70 M
12/05/2024 $11.10 $10.17   (-8.38%) $11.10 $9.90 70,400 $529.47 M
12/04/2024 $10.49 $11.04   (5.24%) $11.14 $10.15 162,299 $574.76 M
12/03/2024 $10.11 $10.21   (0.99%) $10.42 $9.81 40,531 $531.55 M
12/02/2024 $10.25 $9.96   (-2.83%) $10.25 $9.75 23,905 $518.54 M
11/29/2024 $9.64 $9.79   (1.56%) $9.79 $9.48 29,921 $534.16 M
11/27/2024 $9.88 $9.76   (-1.21%) $10.07 $9.70 15,199 $520.10 M
11/26/2024 $10.19 $9.91   (-2.75%) $10.26 $9.87 18,038 $528.43 M
11/25/2024 $9.95 $10.12   (1.71%) $10.24 $9.85 67,034 $539.36 M
11/22/2024 $10.11 $9.89   (-2.18%) $10.15 $9.33 56,102 $526.87 M
11/21/2024 $9.56 $9.63   (0.73%) $9.89 $9.35 119,754 $513.33 M
11/20/2024 $10.69 $10.03   (-6.17%) $10.73 $9.83 76,979 $534.68 M
11/19/2024 $10.38 $10.62   (2.31%) $10.62 $10.35 6,272 $565.91 M
11/18/2024 $10.73 $10.32   (-3.82%) $10.73 $10.31 9,719 $550.30 M
11/15/2024 $10.47 $10.61   (1.34%) $10.61 $10.28 16,308 $565.39 M
11/14/2024 $10.69 $10.38   (-2.9%) $10.69 $10.38 7,570 $553.42 M
11/13/2024 $10.82 $10.56   (-2.4%) $10.82 $10.26 23,268 $562.79 M
11/12/2024 $10.76 $10.32   (-4.09%) $10.97 $10.29 13,858 $540.48 M
11/11/2024 $10.95 $10.67   (-2.56%) $10.95 $10.35 23,736 $558.37 M
11/08/2024 $10.81 $10.49   (-2.96%) $10.81 $10.26 15,393 $549.17 M
11/07/2024 $10.94 $10.69   (-2.29%) $11.01 $10.49 32,271 $559.40 M
11/06/2024 $11.23 $11.10   (-1.16%) $11.35 $10.39 54,745 $580.87 M
11/05/2024 $9.98 $10.40   (4.21%) $10.50 $9.98 10,844 $544.57 M
11/04/2024 $9.93 $10.15   (2.22%) $10.25 $9.93 11,315 $531.27 M
11/01/2024 $10.11 $10.05   (-0.59%) $10.11 $10.00 8,291 $526.16 M
10/31/2024 $10.15 $9.98   (-1.67%) $10.15 $9.98 6,138 $522.58 M
10/30/2024 $10.22 $10.03   (-1.86%) $10.37 $10.01 9,731 $525.14 M
10/29/2024 $10.11 $10.10   (-0.1%) $10.20 $9.90 17,441 $528.72 M
10/28/2024 $10.06 $10.05   (-0.1%) $10.06 $9.96 4,706 $526.16 M
10/25/2024 $10.08 $9.98   (-0.99%) $10.08 $9.95 3,790 $522.58 M
10/24/2024 $10.00 $10.09   (0.9%) $10.09 $9.96 7,052 $528.20 M
10/23/2024 $10.11 $10.03   (-0.79%) $10.16 $10.03 8,329 $525.14 M
10/22/2024 $10.30 $10.21   (-0.87%) $10.32 $10.15 24,254 $534.34 M
10/21/2024 $10.51 $10.30   (-2%) $10.55 $10.29 11,253 $538.94 M
10/18/2024 $10.59 $10.54   (-0.47%) $10.70 $10.51 8,528 $551.73 M
10/17/2024 $10.71 $10.47   (-2.24%) $10.71 $10.38 7,167 $548.15 M
10/16/2024 $10.43 $10.56   (1.25%) $10.71 $10.26 12,583 $552.75 M
10/15/2024 $10.49 $10.32   (-1.62%) $10.60 $10.27 14,939 $540.48 M
10/14/2024 $10.55 $10.58   (0.28%) $10.73 $10.44 11,678 $553.77 M
10/11/2024 $10.65 $10.56   (-0.85%) $10.68 $10.36 22,114 $552.75 M
10/10/2024 $10.55 $10.64   (0.85%) $10.70 $10.41 13,504 $556.84 M
10/09/2024 $10.54 $10.68   (1.33%) $10.74 $10.36 24,757 $558.88 M
10/08/2024 $10.26 $10.53   (2.63%) $10.53 $10.21 11,359 $551.21 M
10/07/2024 $10.21 $10.38   (1.67%) $10.40 $10.18 9,227 $543.54 M
10/04/2024 $10.43 $10.25   (-1.73%) $10.49 $10.21 11,067 $536.39 M
10/03/2024 $10.47 $10.35   (-1.15%) $10.47 $10.32 7,050 $542.01 M
10/02/2024 $10.36 $10.48   (1.16%) $10.52 $10.36 8,911 $548.66 M
10/01/2024 $10.64 $10.41   (-2.16%) $10.67 $10.33 16,481 $545.08 M
09/30/2024 $10.39 $10.51   (1.15%) $10.51 $10.12 15,856 $550.19 M
09/27/2024 $9.93 $10.30   (3.73%) $10.37 $9.90 19,642 $538.94 M
09/26/2024 $10.18 $9.90   (-2.75%) $10.36 $9.82 16,675 $518.49 M
09/25/2024 $10.17 $10.04   (-1.28%) $10.42 $9.96 17,396 $525.65 M
09/24/2024 $10.27 $10.18   (-0.88%) $10.69 $10.17 14,936 $532.81 M
09/23/2024 $9.81 $10.13   (3.26%) $10.26 $9.81 11,924 $530.25 M