NasdaqGS - Nasdaq Real Time Price USD

Ramaco Resources, Inc. (METC)

Compare
10.18 +0.01 (+0.10%)
At close: December 24 at 4:00:00 PM EST
10.18 0.00 (0.00%)
After hours: December 24 at 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 10.26 10.31 10.08 10.18 10.18 227,900
Dec 23, 2024 10.29 10.46 10.02 10.17 10.17 564,800
Dec 20, 2024 10.20 10.60 10.05 10.25 10.25 638,500
Dec 19, 2024 11.03 11.18 10.32 10.43 10.43 561,900
Dec 18, 2024 11.34 11.66 10.77 10.89 10.89 494,900
Dec 17, 2024 11.47 11.54 11.11 11.31 11.31 407,800
Dec 16, 2024 11.96 12.03 11.29 11.54 11.54 562,100
Dec 13, 2024 11.93 12.08 11.68 12.02 12.02 466,800
Dec 12, 2024 11.78 12.23 11.57 11.95 11.95 457,400
Dec 11, 2024 12.75 12.75 11.75 11.84 11.84 1,119,600
Dec 10, 2024 12.44 12.82 12.30 12.75 12.75 368,500
Dec 9, 2024 12.13 12.94 12.13 12.52 12.52 481,300
Dec 6, 2024 12.81 12.87 11.79 11.90 11.90 674,100
Dec 5, 2024 13.75 13.85 12.66 12.83 12.83 669,700
Dec 4, 2024 13.07 14.68 12.98 13.94 13.94 1,446,900
Dec 3, 2024 12.51 13.34 12.40 12.66 12.66 590,100
Dec 2, 2024 101:100 Stock Splits
Dec 2, 2024 12.69 12.69 11.95 12.18 12.18 356,300
Nov 29, 2024 12.63 12.81 12.50 12.62 12.62 472,074
Nov 27, 2024 12.44 13.01 12.16 12.64 12.64 361,378
Nov 26, 2024 12.23 12.32 11.93 12.23 12.23 436,724
Nov 25, 2024 12.68 12.68 12.10 12.32 12.32 474,296
Nov 22, 2024 13.03 13.07 11.84 12.44 12.44 583,679
Nov 21, 2024 12.30 13.55 12.22 13.02 13.02 615,090
Nov 20, 2024 12.42 12.73 12.24 12.31 12.31 388,850
Nov 19, 2024 12.20 12.47 12.03 12.38 12.38 729,624
Nov 18, 2024 12.15 12.43 11.96 12.40 12.40 415,615
Nov 15, 2024 12.49 12.62 11.97 12.03 12.03 505,808
Nov 14, 2024 12.35 12.69 12.12 12.29 12.29 569,236
Nov 13, 2024 11.85 12.21 11.71 12.18 12.18 605,798
Nov 12, 2024 12.18 12.24 11.66 11.71 11.71 452,682
Nov 11, 2024 11.86 12.49 11.74 12.45 12.45 601,859
Nov 8, 2024 11.77 12.10 11.53 11.75 11.75 606,303
Nov 7, 2024 12.30 12.48 12.02 12.10 12.10 582,265
Nov 6, 2024 11.92 12.35 11.44 12.30 12.30 1,267,247
Nov 5, 2024 9.90 11.04 9.49 11.02 11.02 799,314
Nov 4, 2024 9.99 10.25 9.84 10.06 10.06 471,569
Nov 1, 2024 10.07 10.27 9.91 10.00 10.00 494,597
Oct 31, 2024 9.93 10.21 9.77 10.05 10.05 517,019
Oct 30, 2024 10.00 10.18 9.85 9.95 9.95 328,553
Oct 29, 2024 10.21 10.25 10.00 10.05 10.05 305,323
Oct 28, 2024 10.17 10.39 10.13 10.20 10.20 397,233
Oct 25, 2024 10.34 10.49 10.05 10.11 10.11 267,347
Oct 24, 2024 9.90 10.30 9.72 10.25 10.25 983,033
Oct 23, 2024 10.16 10.19 9.74 9.85 9.85 461,368
Oct 22, 2024 10.49 10.50 10.14 10.26 10.26 268,761
Oct 21, 2024 10.62 10.62 10.20 10.46 10.46 386,830
Oct 18, 2024 10.83 10.95 10.47 10.53 10.53 368,044
Oct 17, 2024 10.91 11.00 10.64 10.69 10.69 336,532
Oct 16, 2024 10.94 11.29 10.87 10.88 10.88 299,263
Oct 15, 2024 10.80 11.01 10.76 10.76 10.76 315,827
Oct 14, 2024 10.97 11.15 10.81 10.98 10.98 323,907
Oct 11, 2024 11.13 11.27 11.06 11.11 11.11 196,142
Oct 10, 2024 10.84 11.11 10.79 11.10 11.10 247,046
Oct 9, 2024 10.94 11.05 10.63 10.83 10.83 482,780
Oct 8, 2024 11.21 11.25 10.80 11.08 11.08 373,397
Oct 7, 2024 11.67 11.87 11.24 11.49 11.49 386,729
Oct 4, 2024 11.59 11.89 11.51 11.66 11.66 361,681
Oct 3, 2024 11.54 11.68 11.36 11.42 11.42 455,106
Oct 2, 2024 11.92 11.97 11.62 11.71 11.71 426,725
Oct 1, 2024 11.63 11.94 11.28 11.85 11.85 688,921
Sep 30, 2024 11.76 11.90 11.39 11.58 11.58 671,751
Sep 27, 2024 11.29 11.85 11.23 11.40 11.40 625,897
Sep 26, 2024 11.12 11.39 11.00 11.22 11.22 516,211
Sep 25, 2024 10.79 10.91 10.57 10.66 10.66 584,184
Sep 24, 2024 10.34 11.49 10.34 10.89 10.89 1,041,714
Sep 23, 2024 10.03 10.14 9.89 10.04 10.04 391,375
Sep 20, 2024 10.08 10.38 9.91 10.04 10.04 1,443,492
Sep 19, 2024 10.19 10.19 9.83 10.12 10.12 378,548
Sep 18, 2024 9.81 10.18 9.71 9.78 9.78 394,304
Sep 17, 2024 10.00 10.13 9.78 9.82 9.82 547,016
Sep 16, 2024 10.32 10.42 9.66 9.83 9.83 534,391
Sep 13, 2024 10.15 10.51 10.13 10.30 10.30 522,069
Sep 12, 2024 9.65 10.31 9.65 9.97 9.97 590,143
Sep 11, 2024 9.27 9.57 9.04 9.56 9.56 441,774
Sep 10, 2024 9.30 9.37 8.94 9.16 9.16 627,109
Sep 9, 2024 9.35 9.62 9.28 9.33 9.33 510,454
Sep 6, 2024 10.04 10.13 9.19 9.31 9.31 1,006,364
Sep 5, 2024 10.67 10.75 10.06 10.17 10.17 603,172
Sep 4, 2024 10.71 10.95 10.58 10.74 10.74 560,045
Sep 3, 2024 11.90 11.98 10.76 10.81 10.81 796,385
Aug 30, 2024 0.14 Dividend
Aug 30, 2024 12.47 12.57 12.00 12.07 12.07 419,049
Aug 29, 2024 12.14 12.65 12.14 12.47 12.33 340,168
Aug 28, 2024 11.77 12.15 11.68 12.07 11.94 365,519
Aug 27, 2024 11.70 12.20 11.67 11.95 11.82 408,646
Aug 26, 2024 11.77 11.91 11.59 11.62 11.50 294,112
Aug 23, 2024 11.70 11.88 11.50 11.68 11.56 568,832
Aug 22, 2024 11.83 11.98 11.32 11.58 11.46 465,206
Aug 21, 2024 11.78 12.42 11.76 12.00 11.87 639,734
Aug 20, 2024 12.02 12.02 11.50 11.53 11.41 321,180
Aug 19, 2024 12.26 12.42 11.66 11.98 11.85 618,221
Aug 16, 2024 11.94 12.21 11.80 12.20 12.06 498,940
Aug 15, 2024 11.82 12.12 11.80 11.94 11.81 388,951
Aug 14, 2024 12.80 12.80 11.40 11.86 11.73 883,346
Aug 13, 2024 13.01 13.06 12.37 12.72 12.58 732,149
Aug 12, 2024 13.20 13.41 12.74 13.09 12.95 479,144
Aug 9, 2024 12.92 13.21 12.56 13.20 13.05 430,260
Aug 8, 2024 12.51 13.62 12.40 12.88 12.74 1,187,154
Aug 7, 2024 11.93 11.98 11.29 11.40 11.27 597,516
Aug 6, 2024 11.48 11.75 11.47 11.61 11.49 387,234
Aug 5, 2024 11.36 11.75 11.09 11.60 11.48 647,511
Aug 2, 2024 12.61 12.67 12.00 12.25 12.11 640,037
Aug 1, 2024 13.39 13.49 12.82 12.99 12.85 608,424
Jul 31, 2024 13.28 13.74 13.22 13.47 13.32 266,135
Jul 30, 2024 13.25 13.31 12.94 13.07 12.93 308,959
Jul 29, 2024 13.49 13.60 13.04 13.31 13.16 360,974
Jul 26, 2024 13.15 13.52 13.12 13.48 13.33 417,231
Jul 25, 2024 13.67 13.67 12.89 13.01 12.87 488,133
Jul 24, 2024 13.25 13.57 13.25 13.36 13.21 338,956
Jul 23, 2024 13.51 13.51 12.94 13.13 12.98 550,652
Jul 22, 2024 14.14 14.14 13.59 13.62 13.47 388,951
Jul 19, 2024 14.59 14.59 14.06 14.13 13.97 363,398
Jul 18, 2024 15.11 15.13 14.44 14.57 14.41 385,719
Jul 17, 2024 14.97 15.29 14.83 15.17 15.00 444,804
Jul 16, 2024 15.04 15.04 14.36 14.95 14.79 619,635
Jul 15, 2024 14.67 15.34 14.50 15.10 14.93 448,339
Jul 12, 2024 14.65 14.94 14.34 14.62 14.46 429,856
Jul 11, 2024 14.67 14.67 14.05 14.59 14.43 461,267
Jul 10, 2024 14.76 14.76 13.95 14.33 14.17 551,460
Jul 9, 2024 14.55 14.70 14.30 14.61 14.45 401,677
Jul 8, 2024 14.01 14.54 14.01 14.50 14.34 525,402
Jul 5, 2024 14.52 14.52 13.75 14.00 13.85 444,804
Jul 3, 2024 14.04 14.68 14.04 14.35 14.19 420,867
Jul 2, 2024 13.78 14.51 13.60 14.01 13.86 771,539
Jul 1, 2024 13.02 14.12 12.87 13.87 13.72 1,384,609
Jun 28, 2024 12.09 12.37 11.99 12.33 12.19 1,876,378
Jun 27, 2024 11.98 12.13 11.71 11.83 11.70 373,599
Jun 26, 2024 11.60 11.97 11.60 11.96 11.83 422,483
Jun 25, 2024 12.13 12.13 11.53 11.57 11.45 666,802
Jun 24, 2024 12.24 12.57 12.01 12.02 11.89 519,140
Jun 21, 2024 12.19 12.24 11.82 12.24 12.10 2,372,389
Jun 20, 2024 12.21 12.50 12.10 12.22 12.08 484,295
Jun 18, 2024 11.83 12.20 11.82 12.17 12.03 429,351
Jun 17, 2024 12.16 12.21 11.83 12.08 11.95 641,552
Jun 14, 2024 12.35 12.54 12.08 12.11 11.98 533,583
Jun 13, 2024 12.29 12.60 12.26 12.46 12.32 335,825
Jun 12, 2024 12.92 12.92 12.37 12.39 12.25 351,480
Jun 11, 2024 12.79 12.79 12.49 12.57 12.44 473,084
Jun 10, 2024 13.02 13.08 12.52 12.95 12.81 388,951
Jun 7, 2024 13.23 13.23 12.84 12.97 12.83 328,250
Jun 6, 2024 13.49 13.77 13.33 13.49 13.34 378,245
Jun 5, 2024 13.11 13.53 13.00 13.51 13.37 395,920
Jun 4, 2024 14.45 14.56 13.03 13.13 12.98 640,441
Jun 3, 2024 14.03 14.85 14.03 14.65 14.49 539,643
May 31, 2024 0.14 Dividend
May 31, 2024 14.09 14.26 13.77 14.01 13.86 433,593
May 30, 2024 13.66 13.87 13.60 13.82 13.53 264,216
May 29, 2024 14.00 14.06 13.62 13.64 13.36 339,562
May 28, 2024 14.20 14.34 14.05 14.13 13.83 510,151
May 24, 2024 14.00 14.14 13.84 13.99 13.70 261,489
May 23, 2024 14.51 14.64 13.79 13.90 13.61 394,102
May 22, 2024 14.15 14.60 13.93 14.53 14.23 611,656
May 21, 2024 14.04 14.46 13.99 14.25 13.95 514,090
May 20, 2024 13.29 14.14 13.22 14.11 13.81 688,113
May 17, 2024 13.00 13.27 12.81 13.17 12.89 443,895
May 16, 2024 12.90 13.15 12.79 12.91 12.64 563,176
May 15, 2024 13.12 13.12 12.63 12.87 12.60 728,715
May 14, 2024 12.81 13.15 12.75 13.04 12.77 585,194
May 13, 2024 12.60 13.00 12.55 12.81 12.54 743,360
May 10, 2024 13.18 13.21 12.63 12.82 12.55 1,020,807
May 9, 2024 14.51 14.85 12.81 13.17 12.89 2,313,607
May 8, 2024 15.54 15.81 15.28 15.80 15.47 626,200
May 7, 2024 15.55 16.13 15.51 15.57 15.25 585,295
May 6, 2024 16.14 16.36 15.46 15.55 15.23 558,227
May 3, 2024 15.62 16.21 15.51 16.14 15.80 427,230
May 2, 2024 15.64 16.09 15.49 15.53 15.21 612,060
May 1, 2024 15.63 15.72 15.09 15.49 15.16 435,108
Apr 30, 2024 16.21 16.45 15.49 15.52 15.20 692,355
Apr 29, 2024 15.81 16.40 15.76 16.40 16.05 339,461
Apr 26, 2024 15.59 16.05 15.58 15.82 15.49 417,029
Apr 25, 2024 15.03 15.79 14.87 15.75 15.42 465,913
Apr 24, 2024 14.60 15.24 14.59 15.24 14.92 495,304
Apr 23, 2024 15.20 15.20 14.41 14.54 14.24 797,496
Apr 22, 2024 15.34 15.67 15.12 15.47 15.14 375,013
Apr 19, 2024 15.42 15.72 15.39 15.44 15.11 463,489
Apr 18, 2024 16.27 16.37 15.32 15.50 15.17 588,325
Apr 17, 2024 16.06 16.75 15.97 16.18 15.84 576,407
Apr 16, 2024 15.25 16.06 14.97 16.02 15.69 554,288
Apr 15, 2024 15.36 15.93 15.36 15.49 15.16 487,123
Apr 12, 2024 15.82 16.00 15.35 15.55 15.23 475,306
Apr 11, 2024 15.67 15.97 15.59 15.75 15.42 434,098
Apr 10, 2024 15.42 15.93 15.35 15.65 15.33 521,261
Apr 9, 2024 15.79 16.13 15.46 15.68 15.36 521,463
Apr 8, 2024 15.77 16.21 15.32 15.69 15.37 712,555
Apr 5, 2024 15.78 15.99 15.64 15.72 15.40 477,932
Apr 4, 2024 16.42 16.50 15.81 15.89 15.56 531,058
Apr 3, 2024 16.24 16.50 16.18 16.36 16.02 455,308
Apr 2, 2024 16.60 16.81 16.09 16.21 15.87 483,386
Apr 1, 2024 16.69 17.06 16.38 16.44 16.09 444,198
Mar 28, 2024 16.51 16.82 16.13 16.67 16.33 812,040
Mar 27, 2024 16.40 16.77 15.99 16.39 16.04 741,239
Mar 26, 2024 16.64 16.75 15.73 16.25 15.91 1,563,177
Mar 25, 2024 16.67 17.02 16.54 16.66 16.32 691,749
Mar 22, 2024 16.77 16.92 16.44 16.54 16.20 668,317
Mar 21, 2024 16.80 16.97 16.43 16.49 16.14 650,642
Mar 20, 2024 16.23 16.72 16.07 16.68 16.34 621,352
Mar 19, 2024 16.24 16.42 16.06 16.19 15.85 821,332
Mar 18, 2024 16.57 16.64 15.95 16.34 16.00 1,360,975
Mar 15, 2024 16.52 16.96 16.35 16.66 16.32 2,610,446
Mar 14, 2024 16.72 16.96 16.00 16.58 16.24 1,065,146
Mar 13, 2024 17.30 17.48 16.51 16.93 16.58 1,171,095
Mar 12, 2024 18.87 19.01 17.03 17.30 16.94 1,557,319
Mar 11, 2024 20.35 20.50 18.87 19.28 18.88 1,262,096
Mar 8, 2024 18.22 20.50 17.98 20.48 20.05 1,425,413
Mar 7, 2024 19.01 19.37 18.76 18.88 18.49 967,681
Mar 6, 2024 18.59 19.13 18.52 19.01 18.61 791,537
Mar 5, 2024 18.28 19.25 17.89 18.38 17.99 743,663
Mar 4, 2024 17.93 18.55 17.81 18.34 17.95 800,829
Mar 1, 2024 17.50 18.11 17.43 17.81 17.44 810,828
Feb 29, 2024 0.14 Dividend
Feb 29, 2024 17.27 17.84 17.13 17.41 17.04 722,352
Feb 28, 2024 19.31 19.31 16.55 17.11 16.62 1,336,230
Feb 27, 2024 19.31 19.62 18.88 19.21 18.66 699,728
Feb 26, 2024 18.09 19.21 17.85 19.18 18.63 1,239,169
Feb 23, 2024 18.07 18.18 17.81 17.94 17.43 572,468
Feb 22, 2024 17.82 18.26 17.24 18.17 17.65 846,279
Feb 21, 2024 17.25 17.84 16.97 17.81 17.30 539,239
Feb 20, 2024 17.67 17.69 17.04 17.30 16.80 575,296
Feb 16, 2024 18.32 18.38 17.43 17.82 17.31 555,197
Feb 15, 2024 18.06 18.20 17.49 18.14 17.62 813,050
Feb 14, 2024 18.20 18.36 17.74 18.22 17.69 815,272
Feb 13, 2024 17.97 18.80 16.78 17.94 17.43 1,579,741
Feb 12, 2024 16.15 16.84 16.14 16.74 16.26 554,490
Feb 9, 2024 16.53 16.53 15.56 16.02 15.56 816,888
Feb 8, 2024 16.11 16.77 15.61 16.45 15.97 734,068
Feb 7, 2024 16.41 16.51 15.99 16.18 15.71 979,296
Feb 6, 2024 16.98 17.03 16.15 16.42 15.94 1,009,091
Feb 5, 2024 17.62 17.62 16.46 16.90 16.42 1,294,315
Feb 2, 2024 18.60 19.04 17.74 17.89 17.38 1,071,610
Feb 1, 2024 18.79 19.48 18.42 18.76 18.22 717,403
Jan 31, 2024 18.98 19.58 18.59 18.69 18.16 839,310
Jan 30, 2024 18.71 18.94 18.01 18.92 18.38 644,178
Jan 29, 2024 18.69 18.81 18.24 18.59 18.06 771,842
Jan 26, 2024 18.12 18.60 17.80 18.50 17.96 575,094
Jan 25, 2024 18.76 18.80 17.76 17.97 17.45 1,105,041
Jan 24, 2024 19.20 19.90 18.66 18.74 18.20 915,262
Jan 23, 2024 19.08 19.46 18.70 19.01 18.46 887,689
Jan 22, 2024 19.32 19.38 18.64 18.89 18.35 774,468
Jan 19, 2024 19.87 20.03 19.47 19.71 19.15 809,818
Jan 18, 2024 18.50 19.87 18.35 19.79 19.22 1,079,589
Jan 17, 2024 17.62 18.48 17.50 18.38 17.85 1,094,638
Jan 16, 2024 20.20 20.30 17.49 17.95 17.43 2,412,183
Jan 12, 2024 20.67 21.62 20.52 20.57 19.98 847,996
Jan 11, 2024 21.33 21.58 20.30 20.57 19.98 784,669
Jan 10, 2024 22.48 22.48 20.81 21.22 20.61 2,003,840
Jan 9, 2024 20.82 22.33 20.68 22.18 21.54 1,952,229
Jan 8, 2024 20.29 20.87 19.40 20.62 20.03 1,925,363
Jan 5, 2024 20.65 20.65 19.29 20.20 19.62 1,863,753
Jan 4, 2024 18.54 20.64 18.29 20.45 19.86 2,487,024
Jan 3, 2024 17.32 18.85 17.23 18.54 18.01 1,652,966
Jan 2, 2024 16.99 17.58 16.85 17.46 16.95 725,685
Dec 29, 2023 17.13 17.27 16.63 17.01 16.52 1,158,975
Dec 28, 2023 17.50 17.64 16.88 17.05 16.56 1,080,599
Dec 27, 2023 17.53 18.27 17.46 17.66 17.16 1,166,954
Dec 26, 2023 17.87 18.06 17.29 17.49 16.98 700,536

Related Tickers

HCC Warrior Met Coal, Inc.
54.32
-1.04%
 
SXC SunCoke Energy, Inc.
10.78
-0.83%
 
ARCH Arch Resources, Inc.
138.14
-0.30%
 
AMR Alpha Metallurgical Resources, Inc.
199.85
-1.02%
 
CSO.V Corsa Coal Corp.
0.2300
-4.17%
 
CRN.AX Coronado Global Resources Inc.
0.7400
-1.99%
 
600740.SS Shanxi Coking Co., Ltd.
4.0300
-0.74%
 
SMR.AX Stanmore Resources Limited
2.9900
+0.34%
 
AREC American Resources Corporation
1.0350
-0.48%
 
0QE.F Coronado Global Resources Inc.
0.4840
0.00%