Ramaco Resources Inc (NQ: METC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	11.89	12.22	11.65	11.87	600,276	-0.35(-2.86%)
Nov 07, 2024	12.42	12.60	12.14	12.22	576,539	-0.20(-1.61%)
Nov 06, 2024	12.04	12.47	11.55	12.42	1,254,655	+1.29(+11.59%)
Nov 05, 2024	10.00	11.15	9.580	11.13	791,365	+0.97(+9.55%)
Nov 04, 2024	10.09	10.35	9.940	10.16	466,876	+0.06(+0.59%)
Nov 01, 2024	10.17	10.37	10.01	10.10	489,720	-0.05(-0.49%)
Oct 31, 2024	10.03	10.31	9.870	10.15	511,929	+0.10(+1.00%)
Oct 30, 2024	10.10	10.28	9.950	10.05	325,326	-0.10(-0.99%)
Oct 29, 2024	10.31	10.35	10.10	10.15	302,341	-0.15(-1.46%)
Oct 28, 2024	10.27	10.48	10.23	10.30	393,306	+0.09(+0.88%)
Oct 25, 2024	10.44	10.59	10.15	10.21	264,730	-0.14(-1.35%)
Oct 24, 2024	10.00	10.40	9.820	10.35	6,598,271	+0.40(+4.02%)
Oct 23, 2024	10.26	10.29	9.840	9.950	457,139	-0.41(-3.96%)
Oct 22, 2024	10.59	10.61	10.24	10.36	266,529	-0.20(-1.89%)
Oct 21, 2024	10.73	10.73	10.30	10.56	383,011	-0.08(-0.75%)
Oct 18, 2024	10.94	11.05	10.57	10.64	364,413	-0.16(-1.48%)
Oct 17, 2024	11.02	11.11	10.74	10.80	333,164	-0.19(-1.73%)
Oct 16, 2024	11.05	11.40	10.98	10.99	296,297	+0.12(+1.10%)
Oct 15, 2024	10.91	11.12	10.87	10.87	312,691	-0.22(-1.98%)
Oct 14, 2024	11.08	11.26	10.92	11.09	320,745	-0.13(-1.16%)
Oct 11, 2024	11.24	11.38	11.17	11.22	194,176	+0.01(+0.09%)
Oct 10, 2024	10.95	11.22	10.90	11.21	244,640	+0.27(+2.47%)
Oct 09, 2024	11.05	11.16	10.74	10.94	478,032	-0.25(-2.19%)
Oct 08, 2024	11.32	11.36	10.91	11.19	369,744	-0.41(-3.58%)
Oct 07, 2024	11.79	11.99	11.35	11.60	382,890	-0.18(-1.53%)
Oct 04, 2024	11.71	12.01	11.62	11.78	358,085	+0.25(+2.17%)
Oct 03, 2024	11.66	11.80	11.47	11.53	450,640	-0.30(-2.54%)
Oct 02, 2024	12.04	12.09	11.74	11.83	422,557	-0.14(-1.17%)
Oct 01, 2024	11.75	12.06	11.39	11.97	681,951	+0.27(+2.31%)
Sep 30, 2024	11.88	12.02	11.50	11.70	665,107	+0.19(+1.65%)
Sep 27, 2024	11.40	11.97	11.34	11.51	619,777	+0.18(+1.59%)
Sep 26, 2024	11.23	11.50	11.11	11.33	510,419	+0.56(+5.20%)
Sep 25, 2024	10.90	11.02	10.68	10.77	578,454	-0.23(-2.09%)
Sep 24, 2024	10.44	11.60	10.44	11.00	1,031,339	+0.86(+8.48%)
Sep 23, 2024	10.13	10.24	9.990	10.14	387,512	+0.00(+0.00%)
Sep 20, 2024	10.18	10.48	10.01	10.14	1,429,199	-0.08(-0.78%)
Sep 19, 2024	10.29	10.29	9.930	10.22	374,849	+0.34(+3.44%)
Sep 18, 2024	9.910	10.28	9.810	9.880	390,393	-0.04(-0.40%)
Sep 17, 2024	10.10	10.23	9.880	9.920	541,575	-0.01(-0.10%)
Sep 16, 2024	10.42	10.52	9.760	9.930	529,105	-0.47(-4.52%)
Sep 13, 2024	10.25	10.62	10.23	10.40	516,948	+0.33(+3.28%)
Sep 12, 2024	9.750	10.41	9.750	10.07	584,349	+0.41(+4.24%)
Sep 11, 2024	9.360	9.670	9.130	9.660	437,417	+0.41(+4.43%)
Sep 10, 2024	9.390	9.464	9.030	9.250	621,084	-0.17(-1.80%)
Sep 09, 2024	9.440	9.715	9.371	9.420	505,439	+0.02(+0.21%)
Sep 06, 2024	10.14	10.23	9.280	9.400	996,517	-0.87(-8.47%)
Sep 05, 2024	10.78	10.86	10.16	10.27	597,182	-0.58(-5.35%)
Sep 04, 2024	10.82	11.06	10.69	10.85	554,531	-0.07(-0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.