Home

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

7.7700
-0.5700 (-6.83%)
NASDAQ · Last Trade: Apr 3rd, 12:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ramaco Resources, Inc. - Class A Common Stock (METC)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20258.358.478.188.34464,7818.34
4/01/20258.228.808.148.50610,0518.50
3/31/20258.108.277.878.23568,8658.23
3/28/20258.428.458.138.16379,4508.16
3/27/20258.488.498.218.46807,2218.46
3/26/20258.558.598.098.36827,0258.36
3/25/20258.899.068.508.51742,9568.51
3/24/20258.949.278.748.971,000,1898.97
3/21/20258.969.058.598.792,008,8038.79
3/20/20259.069.188.838.95999,5408.95
3/19/20259.629.699.259.29585,5599.29
3/18/20259.179.689.159.67657,4389.67
3/17/20259.629.759.099.25548,7999.25
3/14/20259.709.719.229.56577,0389.56
3/13/20258.869.718.789.621,258,7579.62
3/12/202511.5011.578.808.862,484,6198.86
3/11/20259.1511.749.0811.623,011,49311.62
3/10/20258.398.598.178.40641,9988.40
3/07/20258.909.038.468.47454,8728.47
3/06/20258.959.108.648.88499,9268.88
3/05/20258.619.158.529.04742,3399.04
3/04/20258.628.658.348.49483,3458.49
3/03/20259.059.408.718.76632,1238.76
2/28/20259.319.318.818.94618,3258.94
2/27/20259.539.609.189.46524,6899.33
2/26/20259.679.799.289.47468,3389.34
2/25/20259.749.889.349.67614,6919.54
2/24/20259.7610.079.649.81440,8589.67
2/21/20259.9410.189.619.75680,2139.62
2/20/20259.6510.209.599.81666,0389.67
2/19/20259.609.649.209.64642,2029.51
2/18/202510.2010.269.689.70548,1489.57
2/14/202510.7010.8410.0410.07715,0839.93
2/13/202510.2310.6710.0810.64357,92510.49
2/12/202510.0810.599.9710.28612,36610.14
2/11/202510.0410.259.9710.18389,79410.04
2/10/20259.8010.519.8010.08656,0309.94
2/07/20259.819.979.589.61275,2859.48
2/06/202510.0210.109.679.70576,5439.57
2/05/20259.9810.149.829.96415,5889.82
2/04/20259.4010.079.339.96387,9249.82
2/03/20259.459.589.279.45315,0729.32
1/31/20259.689.719.409.47262,7549.34
1/30/202510.0110.019.439.64452,5209.51
1/29/20259.519.949.459.86400,8469.72
1/28/20259.749.909.459.47414,2839.34
1/27/202510.1410.249.679.69411,4219.56
1/24/202510.2610.4410.0810.14581,12210.00
1/23/20259.7410.369.6510.19772,02610.05
1/22/20259.719.749.509.71459,4929.58
1/21/20259.679.769.509.70318,3609.57
1/17/20259.329.689.309.58518,7869.45
1/16/20259.409.499.219.24344,2629.11
1/15/20259.709.749.389.43350,7119.30
1/14/20259.719.779.479.61346,7459.48
1/13/20258.909.718.909.67585,7409.54
1/10/20259.289.318.878.99603,9358.87
1/08/20259.439.469.109.28576,3579.15
1/07/20259.719.829.439.52524,2109.39
1/06/202510.3910.479.689.70853,0059.57
1/03/202510.7210.7610.3010.36419,98910.22