METCB - Ramaco Resources, Inc.
8.71
0.200 2.296%
Share volume: 18,432
Last Updated: 05-08-2025
Coal/Bituminous Coal And Lignite Mining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$8.51
0.20
0.02%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-08-2025 | $8.51 | $8.51 | $8.85 | $8.85 | $8.40 | $8.40 | $8.71 | $8.71 | 18,432 | $18,432.00 |
05-07-2025 | $8.25 | $8.25 | $8.57 | $8.57 | $8.20 | $8.20 | $8.51 | $8.51 | 32,383 | $32,383.00 |
05-06-2025 | $8.50 | $8.50 | $8.62 | $8.62 | $8.28 | $8.28 | $8.29 | $8.29 | 34,517 | $34,517.00 |
05-05-2025 | $8.60 | $8.60 | $8.76 | $8.76 | $8.51 | $8.51 | $8.60 | $8.60 | 15,734 | $15,734.00 |
05-02-2025 | $8.90 | $8.90 | $9.03 | $9.03 | $8.65 | $8.65 | $8.68 | $8.68 | 20,741 | $20,741.00 |
05-01-2025 | $9.24 | $9.24 | $9.53 | $9.53 | $8.86 | $8.86 | $8.90 | $8.90 | 46,320 | $46,320.00 |
04-30-2025 | $8.99 | $8.99 | $9.26 | $9.26 | $8.83 | $8.83 | $9.17 | $9.17 | 43,222 | $43,222.00 |
04-29-2025 | $8.90 | $8.90 | $9.16 | $9.16 | $8.75 | $8.75 | $9.14 | $9.14 | 17,621 | $17,621.00 |
04-28-2025 | $8.91 | $8.91 | $9.04 | $9.04 | $8.72 | $8.72 | $8.95 | $8.95 | 65,536 | $65,536.00 |
04-25-2025 | $8.87 | $8.87 | $9.04 | $9.04 | $8.50 | $8.50 | $8.90 | $8.90 | 77,619 | $77,619.00 |