METC - Ramaco Resources, Inc.
9.13
-0.600 -6.572%
Share volume: 627,085
Last Updated: 05-08-2025
Coal/Bituminous Coal And Lignite Mining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$9.73
-0.60
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $9.70 | $9.70 | $9.70 | $9.70 | $9.07 | $9.07 | $9.13 | $9.13 | 627,085 | $627,085.00 |
| 05-07-2025 | $10.00 | $10.00 | $10.00 | $10.00 | $9.44 | $9.44 | $9.73 | $9.73 | 436,083 | $436,083.00 |
| 05-06-2025 | $9.84 | $9.84 | $10.04 | $10.04 | $9.59 | $9.59 | $10.00 | $10.00 | 595,822 | $595,822.00 |
| 05-05-2025 | $9.94 | $9.94 | $10.02 | $10.02 | $9.74 | $9.74 | $9.81 | $9.81 | 354,522 | $354,522.00 |
| 05-02-2025 | $10.10 | $10.10 | $10.26 | $10.26 | $9.74 | $9.74 | $10.00 | $10.00 | 488,354 | $488,354.00 |
| 05-01-2025 | $10.05 | $10.05 | $10.42 | $10.42 | $9.82 | $9.82 | $9.95 | $9.95 | 569,300 | $569,300.00 |
| 04-30-2025 | $9.76 | $9.76 | $10.29 | $10.29 | $9.57 | $9.57 | $10.08 | $10.08 | 858,816 | $858,816.00 |
| 04-29-2025 | $9.86 | $9.86 | $10.40 | $10.40 | $9.68 | $9.68 | $10.06 | $10.06 | 691,132 | $691,132.00 |
| 04-28-2025 | $10.00 | $10.00 | $10.22 | $10.22 | $9.76 | $9.76 | $9.96 | $9.96 | 625,940 | $625,940.00 |
| 04-25-2025 | $10.12 | $10.12 | $10.20 | $10.20 | $9.69 | $9.69 | $9.96 | $9.96 | 756,591 | $756,591.00 |
