NasdaqGS - Delayed Quote USD

Ramaco Resources, Inc. (METCB)

Compare
9.13
-0.23
(-2.46%)
At close: January 14 at 4:00:01 PM EST
9.38
+0.25
+(2.74%)
After hours: January 14 at 5:55:18 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20259.499.498.959.139.1341,400
Jan 13, 20259.219.528.839.369.3664,400
Jan 10, 20259.509.509.029.049.0434,300
Jan 8, 20259.619.909.459.479.4722,900
Jan 7, 20259.819.829.499.569.5631,600
Jan 6, 20259.779.959.599.749.7428,400
Jan 3, 20259.569.829.389.689.6831,600
Jan 2, 20259.889.979.539.769.7625,500
Dec 31, 20249.9310.109.849.889.8842,900
Dec 30, 20249.4210.129.379.939.9361,000
Dec 27, 20249.459.509.179.409.4050,200
Dec 26, 20249.679.759.289.559.5545,600
Dec 24, 20249.689.719.549.599.5914,300
Dec 23, 20249.509.799.339.749.7479,100
Dec 20, 202410.0610.149.399.399.39197,900
Dec 19, 202410.1510.469.9510.1410.1477,700
Dec 18, 202410.2010.259.709.959.9586,200
Dec 17, 202410.2010.249.7310.1610.16109,300
Dec 16, 202410.1010.449.8610.3210.3275,900
Dec 13, 202410.1110.539.9310.5010.5031,800
Dec 12, 202410.1910.329.8710.0110.0139,600
Dec 11, 202410.5910.8610.2610.2610.2645,200
Dec 10, 202410.2210.6310.1110.5810.5814,500
Dec 9, 202410.1710.4810.0010.3210.3243,200
Dec 6, 202410.4910.499.9210.0410.0428,400
Dec 5, 202411.1011.109.9010.1710.1770,400
Dec 4, 202410.4911.1410.1511.0411.04162,200
Dec 3, 202410.1110.429.8110.2110.2140,500
Dec 2, 2024 1023:1000 Stock Splits
Dec 2, 202410.2510.259.759.969.9623,900
Nov 29, 20249.8710.039.7210.0310.0329,258
Nov 27, 20249.8810.089.719.779.7715,140
Nov 26, 202410.2010.269.879.929.9217,903
Nov 25, 20249.9610.249.8510.1310.1367,007
Nov 22, 202410.1210.169.349.899.8956,060
Nov 21, 20249.579.909.359.649.64119,691
Nov 20, 202410.6910.739.8310.0410.0476,725
Nov 19, 202410.3910.6310.3610.6310.636,240
Nov 18, 202410.7310.7310.3110.3310.339,719
Nov 15, 202410.4810.6210.2810.6210.6216,266
Nov 14, 202410.6910.6910.3910.3910.397,570
Nov 13, 202410.8310.8310.2610.5710.5723,222
Nov 12, 202410.7710.9810.2910.3310.3313,810
Nov 11, 202410.9610.9610.3610.6710.6723,734
Nov 8, 202410.8210.8210.2610.5010.5015,345
Nov 7, 202410.9511.0210.5010.6910.6932,224
Nov 6, 202411.2411.3610.4011.1011.1054,730
Nov 5, 20249.9910.519.9910.4110.4110,844
Nov 4, 20249.9310.259.9310.1610.1611,151
Nov 1, 202410.1210.1210.0010.0610.068,286
Oct 31, 202410.1610.169.999.999.996,138
Oct 30, 202410.2210.3810.0210.0410.049,719
Oct 29, 202410.1210.219.9010.1110.1117,391
Oct 28, 202410.0710.079.9710.0610.064,706
Oct 25, 202410.0910.099.969.999.993,785
Oct 24, 202410.0110.109.9710.1010.106,956
Oct 23, 202410.1210.1710.0410.0410.048,286
Oct 22, 202410.3010.3310.1610.2210.2224,245
Oct 21, 202410.5210.5610.2910.3010.3011,253
Oct 18, 202410.6010.7010.5210.5510.558,491
Oct 17, 202410.7210.7210.3910.4810.487,161
Oct 16, 202410.4410.7110.2610.5710.5712,583
Oct 15, 202410.5010.6110.2710.3310.3314,936
Oct 14, 202410.5610.7310.4410.5910.5911,662
Oct 11, 202410.6510.6910.3710.5710.5722,097
Oct 10, 202410.5610.7010.4210.6510.6513,504
Oct 9, 202410.5510.7510.3710.6810.6824,757
Oct 8, 202410.2610.5410.2210.5410.5411,355
Oct 7, 202410.2210.4110.1810.3910.399,207
Oct 4, 202410.4310.5010.2210.2510.2511,048
Oct 3, 202410.4810.4810.3310.3610.366,956
Oct 2, 202410.3710.5310.3710.4910.498,900
Oct 1, 202410.6510.6710.3310.4210.4216,470
Sep 30, 202410.3910.5210.1310.5210.5215,856
Sep 27, 20249.9410.389.9110.3010.3019,642
Sep 26, 202410.1910.379.829.919.9116,675
Sep 25, 202410.1810.439.9710.0510.0517,391
Sep 24, 202410.2710.6910.1810.1910.1914,936
Sep 23, 20249.8110.279.8110.1410.1411,867
Sep 20, 202410.4610.469.8910.1710.17132,785
Sep 19, 202410.3710.5510.0110.4510.4529,462
Sep 18, 20249.6410.249.6410.2010.2035,703
Sep 17, 20249.699.949.449.639.6319,028
Sep 16, 20249.659.679.219.619.6143,273
Sep 13, 202410.1010.109.669.669.6621,790
Sep 12, 20249.6510.029.569.979.9713,606
Sep 11, 20249.739.739.319.339.3323,938
Sep 10, 202410.1910.199.489.809.8034,168
Sep 9, 202410.1910.249.829.949.9425,882
Sep 6, 202410.6410.6410.1910.1910.1934,168
Sep 5, 202410.6010.7110.5010.5610.566,343
Sep 4, 202410.7510.8310.6610.6610.6610,128
Sep 3, 202410.9210.9210.6010.8210.8219,028
Aug 30, 2024 0.22 Dividend
Aug 30, 202411.2911.2911.0711.0811.0810,025
Aug 29, 202411.0911.6111.0911.5111.2912,481
Aug 28, 202411.0111.0210.8310.8410.635,320
Aug 27, 202410.7510.9810.7510.9510.749,923
Aug 26, 202410.8611.3410.7410.7410.5442,659
Aug 23, 202410.7510.9410.6110.7710.5736,112
Aug 22, 202410.7010.7510.6810.7310.5314,015
Aug 21, 202410.7510.7510.7010.7410.546,240
Aug 20, 202410.7010.7510.6210.7110.518,184
Aug 19, 202410.7310.7510.6510.7410.546,956
Aug 16, 202410.7410.7510.6310.7410.5414,424
Aug 15, 202410.7910.7910.5410.7410.546,956
Aug 14, 202410.8010.8510.5310.5810.3711,458
Aug 13, 202410.5110.7410.5110.7410.548,389
Aug 12, 202410.7810.7810.3110.3510.158,491
Aug 9, 202410.6810.9510.6510.6610.4611,253
Aug 8, 202410.1210.9810.1210.5110.3122,506
Aug 7, 202410.1210.4110.0710.129.9214,527
Aug 6, 20249.9910.389.8410.179.9716,163
Aug 5, 20249.9710.179.719.789.5955,549
Aug 2, 202410.8011.0010.3710.3910.1929,155
Aug 1, 202411.3111.3110.8010.8610.6513,197
Jul 31, 202411.3411.4411.1511.4311.2115,959
Jul 30, 202411.1011.3411.1011.3311.1111,662
Jul 29, 202411.3411.3411.1011.1510.9416,573
Jul 26, 202411.0911.3711.0511.3211.1018,209
Jul 25, 202411.0211.3510.8610.9110.7038,056
Jul 24, 202411.1011.3911.0211.1810.9714,015
Jul 23, 202410.7811.2110.7611.2111.0020,562
Jul 22, 202410.7011.0410.5910.9810.7720,562
Jul 19, 202410.8910.9810.4810.7710.5726,905
Jul 18, 202411.1411.4410.8610.8610.6524,961
Jul 17, 202411.0311.3011.0111.2411.0323,222
Jul 16, 202410.9311.2110.6511.1010.8942,352
Jul 15, 202410.9011.1010.8011.0710.8522,813
Jul 12, 202410.7611.0310.5111.0010.7921,381
Jul 11, 202410.3710.7910.3710.6710.4731,918
Jul 10, 202410.5110.5210.2610.4210.2220,153
Jul 9, 202410.7010.7910.3910.5410.3414,731
Jul 8, 202410.5310.7010.5110.6910.4916,675
Jul 5, 202410.7210.7510.4410.5110.3133,043
Jul 3, 202410.4810.7410.4810.7310.537,877
Jul 2, 202410.5510.7510.3510.5510.3516,880
Jul 1, 202410.7410.9210.4210.5410.3429,258
Jun 28, 202410.4810.7510.1310.6210.41283,064
Jun 27, 202410.3810.5010.3110.4810.2818,516
Jun 26, 202410.6610.6610.3710.5010.309,309
Jun 25, 202410.3610.7310.3610.6010.3927,519
Jun 24, 202410.3610.6510.3010.3110.129,105
Jun 21, 202410.5110.7010.3610.3610.1618,619
Jun 20, 202410.2910.7310.2910.5110.3113,299
Jun 18, 202410.5210.5510.4110.4110.2112,787
Jun 17, 202410.6110.7510.4610.6010.3918,107
Jun 14, 202410.5610.7910.5210.6110.405,422
Jun 13, 202410.5410.8510.5410.6610.464,297
Jun 12, 202410.7610.9710.7610.8310.6211,355
Jun 11, 202410.7610.8110.5610.5610.3615,038
Jun 10, 202410.9610.9610.8510.8510.6412,174
Jun 7, 202410.7410.8610.7410.7910.593,478
Jun 6, 202410.7210.8510.7210.7910.593,785
Jun 5, 202410.8110.8610.7010.8610.6515,038
Jun 4, 202410.7110.9610.4710.6110.4018,926
Jun 3, 202410.5510.8610.5510.8610.6521,585
May 31, 2024 0.24 Dividend
May 31, 202410.5110.8310.5110.6510.4424,450
May 30, 202410.6710.7910.6510.7510.3132,941
May 29, 202410.9510.9710.6610.6610.2320,460
May 28, 202411.2011.4710.9410.9510.5026,700
May 24, 202411.0011.1510.7911.0710.6112,174
May 23, 202410.7111.1810.6511.0310.5812,787
May 22, 202410.7510.9110.7310.7610.328,184
May 21, 202410.9910.9910.7510.7610.3210,332
May 20, 202410.7911.1710.6310.7410.3023,324
May 17, 202410.8011.1410.6110.6510.2223,222
May 16, 202410.7910.9910.7910.8110.3711,867
May 15, 202410.7410.9210.4710.6510.2274,781
May 14, 202410.7511.0810.6510.7110.2824,450
May 13, 202411.0011.1010.5210.5210.0931,918
May 10, 202411.0111.4010.8210.9510.5026,905
May 9, 202411.7512.1810.8011.4010.9383,784
May 8, 202411.2512.4310.8112.2111.7132,122
May 7, 202411.1311.6911.1311.4811.0120,665
May 6, 202410.9711.2410.8010.9510.5021,688
May 3, 202411.2711.2710.8410.9710.5216,368
May 2, 202411.4911.4910.9211.0610.6019,744
May 1, 202410.8511.4710.4311.4510.9831,406
Apr 30, 202411.4311.4310.8610.8610.427,877
Apr 29, 202411.2311.4811.1111.2010.7414,015
Apr 26, 202411.1411.3711.0711.2710.8113,913
Apr 25, 202411.4811.4911.0211.0910.6313,504
Apr 24, 202410.9311.7110.9311.3410.8833,452
Apr 23, 202411.2511.4611.0111.0510.5919,130
Apr 22, 202411.3211.5211.1211.2610.8012,481
Apr 19, 202410.9811.5210.9411.1710.7239,079
Apr 18, 202411.0811.3411.0111.0410.5912,378
Apr 17, 202410.9311.5110.9311.0810.6216,470
Apr 16, 202411.0311.3510.9110.9610.5114,629
Apr 15, 202411.2711.2710.7710.9410.497,059
Apr 12, 202411.4111.5911.0011.1510.7019,744
Apr 11, 202411.5811.9011.2711.4210.9515,652
Apr 10, 202411.7811.9111.4711.5711.1023,938
Apr 9, 202411.9611.9911.7711.8011.327,263
Apr 8, 202411.8811.9611.7911.9111.4213,401
Apr 5, 202411.9712.1011.8811.8911.4010,025
Apr 4, 202412.1412.2311.8912.1011.6111,355
Apr 3, 202412.2012.3812.1512.3111.8022,404
Apr 2, 202412.2212.4512.1512.4011.9024,347
Apr 1, 202412.4212.4212.1212.2811.7831,201
Mar 28, 202412.2012.3711.9912.2711.7716,573
Mar 27, 202411.9112.1211.7612.1211.6310,332
Mar 26, 202411.9312.1811.7711.8611.376,956
Mar 25, 202412.1412.4111.7511.9511.4627,314
Mar 22, 202412.1212.4612.1212.1911.6942,454
Mar 21, 202412.0612.1011.8912.0111.5212,276
Mar 20, 202411.7712.1211.4511.9611.4857,697
Mar 19, 202411.7412.2911.7411.7711.2926,189
Mar 18, 202411.7212.0311.5711.7411.2624,347
Mar 15, 202411.7412.1911.5011.5811.1159,743
Mar 14, 202412.3112.3111.7511.8511.3616,982
Mar 13, 202411.9312.3011.9012.1811.6816,266
Mar 12, 202412.2812.2811.8811.9711.4916,163
Mar 11, 202412.6112.6112.0712.3711.8616,266
Mar 8, 202411.7512.6611.7512.6112.1025,063
Mar 7, 202411.8911.9311.4911.8511.3623,529
Mar 6, 202411.4611.9011.4611.6011.1323,836
Mar 5, 202411.6311.9811.4511.4711.0014,833
Mar 4, 202412.0912.1711.4511.4510.9826,393
Mar 1, 202411.6811.9711.6811.7611.289,412
Feb 29, 2024 0.24 Dividend
Feb 29, 202411.7412.0611.6111.7311.2528,746
Feb 28, 202412.4212.5011.7611.7611.0533,861
Feb 27, 202412.6812.6812.1812.1811.4413,094
Feb 26, 202412.0612.6911.9712.6911.9245,728
Feb 23, 202411.7812.1011.7811.9411.2117,903
Feb 22, 202411.7912.0911.7411.7411.0350,741
Feb 21, 202411.8112.0511.7511.8311.1115,345
Feb 20, 202412.0412.0911.7811.8111.096,854
Feb 16, 202412.2012.2211.7911.9811.2623,734
Feb 15, 202412.1812.2711.3112.1711.4337,749
Feb 14, 202412.2012.2011.7512.0111.2913,913
Feb 13, 202412.1212.2811.6412.0211.3045,319
Feb 12, 202411.4412.0711.4411.7211.0146,649
Feb 9, 202411.0711.4410.9411.3010.6230,895
Feb 8, 202411.2411.2410.5711.0210.3528,746
Feb 7, 202410.9711.0910.6510.8010.1521,483
Feb 6, 202410.4811.1910.3010.9410.28117,952
Feb 5, 202411.9611.9610.4110.479.8494,525
Feb 2, 202412.2612.3711.9812.0111.2930,178
Feb 1, 202412.5112.5112.2712.4011.6516,266
Jan 31, 202412.4312.6712.3012.3411.5936,317
Jan 30, 202412.5012.6212.3712.5311.7713,708
Jan 29, 202412.7112.7612.4712.6811.9126,700
Jan 26, 202412.7112.7112.4212.6911.9214,731
Jan 25, 202412.8112.8112.4112.6611.8921,278
Jan 24, 202412.7012.8012.5712.7211.9512,071
Jan 23, 202412.7812.9112.2912.6811.9134,987
Jan 22, 202412.7212.8712.4112.6811.9120,869
Jan 19, 202412.9912.9912.5812.7111.9424,961
Jan 18, 202412.8513.0312.5412.9012.1219,437
Jan 17, 202412.5012.8512.3712.7511.9722,813
Jan 16, 202412.9013.4612.4612.5111.7563,631

Related Tickers

SXC SunCoke Energy, Inc.
10.07
-0.98%
 
HCC Warrior Met Coal, Inc.
53.45
-0.63%
 
ARCH Arch Resources, Inc.
134.83
+0.70%
 
MOGLF Mongolian Mining Corporation
0.8900
0.00%
 
AMR Alpha Metallurgical Resources, Inc.
192.49
-1.28%
 
CSO.V Corsa Coal Corp.
0.2200
0.00%
 
CAD.V Colonial Coal International Corp.
1.6700
-1.76%
 
AREC American Resources Corporation
0.7265
+1.69%