Canada markets closed

Ramaco Resources, Inc. (METC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.30+0.61 (+3.89%)
At close: 04:00PM EDT
16.32 +0.02 (+0.12%)
After hours: 07:29PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.7816.3615.6716.3016.30413,502
May 02, 202415.8016.2515.6415.6915.69606,000
May 01, 202415.7915.8815.2415.6415.64430,800
Apr 30, 202416.3716.6115.6415.6815.68685,500
Apr 29, 202415.9716.5615.9216.5616.56336,100
Apr 26, 202415.7516.2115.7415.9815.98412,900
Apr 25, 202415.1815.9515.0215.9115.91461,300
Apr 24, 202414.7515.3914.7415.3915.39490,400
Apr 23, 202415.3515.3514.5514.6914.69789,600
Apr 22, 202415.4915.8315.2715.6215.62371,300
Apr 19, 202415.5715.8815.5415.5915.59458,900
Apr 18, 202416.4316.5315.4715.6515.65582,500
Apr 17, 202416.2216.9216.1316.3416.34570,700
Apr 16, 202415.4016.2215.1216.1816.18548,800
Apr 15, 202415.5116.0915.5115.6415.64482,300
Apr 12, 202415.9816.1615.5015.7115.71470,600
Apr 11, 202415.8316.1315.7515.9115.91429,800
Apr 10, 202415.5716.0915.5015.8115.81516,100
Apr 09, 202415.9516.2915.6115.8415.84516,300
Apr 08, 202415.9316.3715.4715.8515.85705,500
Apr 05, 202415.9416.1515.8015.8815.88473,200
Apr 04, 202416.5816.6615.9716.0516.05525,800
Apr 03, 202416.4016.6616.3416.5216.52450,800
Apr 02, 202416.7716.9816.2516.3716.37478,600
Apr 01, 202416.8617.2316.5416.6016.60439,800
Mar 28, 202416.6816.9916.2916.8416.84804,000
Mar 27, 202416.5616.9416.1516.5516.55733,900
Mar 26, 202416.8116.9215.8916.4116.411,547,700
Mar 25, 202416.8417.1916.7116.8316.83684,900
Mar 22, 202416.9417.0916.6016.7116.71661,700
Mar 21, 202416.9717.1416.5916.6516.65644,200
Mar 20, 202416.3916.8916.2316.8516.85615,200
Mar 19, 202416.4016.5816.2216.3516.35813,200
Mar 18, 202416.7416.8116.1116.5016.501,347,500
Mar 15, 202416.6917.1316.5116.8316.832,584,600
Mar 14, 202416.8917.1316.1616.7516.751,054,600
Mar 13, 202417.4717.6516.6817.1017.101,159,500
Mar 12, 202419.0619.2017.2017.4717.471,541,900
Mar 11, 202420.5520.7019.0619.4719.471,249,600
Mar 08, 202418.4020.7018.1620.6820.681,410,400
Mar 07, 202419.2019.5618.9519.0719.07958,100
Mar 06, 202418.7819.3218.7119.2019.20783,700
Mar 05, 202418.4619.4418.0718.5618.56736,300
Mar 04, 202418.1118.7417.9918.5218.52792,900
Mar 01, 202417.6818.2917.6017.9917.99802,800
Feb 29, 202417.4418.0217.3017.5817.58715,200
Feb 29, 20240.138 Dividend
Feb 28, 202419.5019.5016.7217.2817.141,323,000
Feb 27, 202419.5019.8219.0719.4019.25692,800
Feb 26, 202418.2719.4018.0319.3719.221,226,900
Feb 23, 202418.2518.3617.9918.1217.98566,800
Feb 22, 202418.0018.4417.4118.3518.20837,900
Feb 21, 202417.4218.0217.1417.9917.85533,900
Feb 20, 202417.8517.8717.2117.4717.33569,600
Feb 16, 202418.5018.5617.6018.0017.86549,700
Feb 15, 202418.2418.3817.6618.3218.17805,000
Feb 14, 202418.3818.5417.9218.4018.25807,200
Feb 13, 202418.1518.9916.9518.1217.981,564,100
Feb 12, 202416.3117.0116.3016.9116.77549,000
Feb 09, 202416.7016.7015.7216.1816.05808,800
Feb 08, 202416.2716.9415.7716.6116.48726,800
Feb 07, 202416.5716.6816.1516.3416.21969,600
Feb 06, 202417.1517.2016.3116.5816.45999,100
Feb 05, 202417.8017.8016.6217.0716.931,281,500
Feb 02, 202418.7919.2317.9218.0717.931,060,500
Feb 01, 202418.9819.6718.6018.9518.80710,300
Jan 31, 202419.1719.7818.7818.8818.73831,000
Jan 30, 202418.9019.1318.1919.1118.96637,800
Jan 29, 202418.8819.0018.4218.7818.63764,200
Jan 26, 202418.3018.7917.9818.6818.53569,400
Jan 25, 202418.9518.9917.9418.1518.011,094,100
Jan 24, 202419.3920.1018.8518.9318.78906,200
Jan 23, 202419.2719.6518.8919.2019.05878,900
Jan 22, 202419.5119.5718.8319.0818.93766,800
Jan 19, 202420.0720.2319.6619.9119.75801,800
Jan 18, 202418.6820.0718.5319.9919.831,068,900
Jan 17, 202417.8018.6617.6818.5618.411,083,800
Jan 16, 202420.4020.5017.6618.1317.992,388,300
Jan 12, 202420.8821.8420.7320.7820.61839,100
Jan 11, 202421.5421.8020.5020.7820.61776,900
Jan 10, 202422.7022.7021.0221.4321.261,984,000
Jan 09, 202421.0322.5520.8922.4022.221,932,900
Jan 08, 202420.4921.0819.5920.8320.661,906,300
Jan 05, 202420.8620.8619.4820.4020.241,844,300
Jan 04, 202418.7320.8518.4720.6520.492,462,400
Jan 03, 202417.4919.0417.4018.7318.581,636,600
Jan 02, 202417.1617.7617.0217.6317.49718,500
Dec 29, 202317.3017.4416.8017.1817.041,147,500
Dec 28, 202317.6817.8217.0517.2217.081,069,900
Dec 27, 202317.7118.4517.6317.8417.701,155,400
Dec 26, 202318.0518.2417.4617.6617.52693,600
Dec 22, 202316.8618.0116.5917.7817.641,362,800
Dec 21, 202316.4016.9916.2016.7116.581,063,000
Dec 20, 202316.0916.7716.0916.2516.12899,000
Dec 19, 202315.5516.4815.5516.1316.00824,600
Dec 18, 202315.1716.1215.1715.4915.371,068,400
Dec 15, 202315.0815.4014.8415.1114.992,089,300
Dec 14, 202315.5215.7014.8514.9314.812,034,700
Dec 13, 202315.6215.8515.3715.6115.491,215,000
Dec 12, 202316.2116.2115.5315.5515.431,160,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...