Skip to main content

Ramaco Resources, Inc. - Class B Common Stock (NQ: METCB )

10.74 +0.08 (+0.80%)
Streaming Delayed Price Updated: 10:35 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 10.89 10.92 10.57 10.66 16,099 -0.10(-0.93%)
Sep 30, 2024 10.63 10.76 10.36 10.76 15,456 +0.22(+2.09%)
Sep 27, 2024 10.17 10.62 10.14 10.54 19,154 +0.40(+3.94%)
Sep 26, 2024 10.42 10.61 10.05 10.14 16,289 -0.14(-1.36%)
Sep 25, 2024 10.41 10.67 10.20 10.28 16,993 -0.14(-1.34%)
Sep 24, 2024 10.51 10.94 10.41 10.42 14,564 +0.05(+0.48%)
Sep 23, 2024 10.04 10.50 10.04 10.37 11,648 -0.03(-0.29%)
Sep 20, 2024 10.70 10.70 10.12 10.40 129,782 -0.29(-2.71%)
Sep 19, 2024 10.61 10.79 10.24 10.69 28,765 +0.26(+2.49%)
Sep 18, 2024 9.860 10.47 9.860 10.43 34,911 +0.58(+5.89%)
Sep 17, 2024 9.910 10.17 9.660 9.850 18,628 +0.02(+0.20%)
Sep 16, 2024 9.870 9.890 9.420 9.830 42,279 -0.05(-0.51%)
Sep 13, 2024 10.33 10.33 9.880 9.880 21,294 -0.32(-3.14%)
Sep 12, 2024 9.875 10.25 9.776 10.20 13,304 +0.66(+6.92%)
Sep 11, 2024 9.950 9.950 9.520 9.540 23,396 -0.49(-4.89%)
Sep 10, 2024 10.42 10.42 9.700 10.03 33,354 -0.14(-1.38%)
Sep 09, 2024 10.42 10.48 10.05 10.17 25,299 -0.25(-2.40%)
Sep 06, 2024 10.88 10.88 10.42 10.42 33,395 -0.38(-3.52%)
Sep 05, 2024 10.84 10.96 10.74 10.80 6,158 -0.11(-1.01%)
Sep 04, 2024 11.00 11.08 10.91 10.91 9,910 -0.16(-1.45%)
Sep 03, 2024 11.17 11.17 10.84 11.07 18,606 -0.26(-2.29%)
Aug 30, 2024 11.55 11.55 11.32 11.33 9,821 -0.44(-3.74%)
Aug 29, 2024 11.35 11.88 11.35 11.77 12,178 +0.68(+6.13%)
Aug 28, 2024 11.26 11.27 11.08 11.09 5,155 -0.11(-0.98%)
Aug 27, 2024 11.00 11.23 11.00 11.20 9,661 +0.21(+1.91%)
Aug 26, 2024 11.11 11.60 10.99 10.99 41,745 -0.03(-0.27%)
Aug 23, 2024 11.00 11.19 10.85 11.02 35,339 +0.04(+0.36%)
Aug 22, 2024 10.95 11.00 10.93 10.98 13,653 -0.01(-0.09%)
Aug 21, 2024 11.00 11.00 10.95 10.99 6,133 +0.03(+0.27%)
Aug 20, 2024 10.95 11.00 10.86 10.96 7,953 -0.03(-0.27%)
Aug 19, 2024 10.98 11.00 10.90 10.99 6,783 +0.00(+0.00%)
Aug 16, 2024 10.99 11.00 10.87 10.99 14,139 +0.00(+0.00%)
Aug 15, 2024 11.04 11.04 10.78 10.99 6,848 +0.17(+1.57%)
Aug 14, 2024 11.05 11.10 10.77 10.82 11,211 -0.17(-1.55%)
Aug 13, 2024 10.75 10.99 10.75 10.99 8,154 +0.40(+3.78%)
Aug 12, 2024 11.03 11.03 10.55 10.59 8,253 -0.32(-2.93%)
Aug 09, 2024 10.93 11.20 10.90 10.91 11,000 +0.16(+1.49%)
Aug 08, 2024 10.35 11.23 10.35 10.75 21,975 +0.40(+3.86%)
Aug 07, 2024 10.35 10.65 10.30 10.35 14,198 -0.05(-0.48%)
Aug 06, 2024 10.22 10.62 10.07 10.40 15,786 +0.40(+4.00%)
Aug 05, 2024 10.20 10.40 9.930 10.00 54,279 -0.63(-5.93%)
Aug 02, 2024 11.05 11.25 10.61 10.63 28,489 -0.48(-4.32%)
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.