NASDAQ:METC
Ramaco Resources Inc Stock Price (Quote)
$16.30
+0.610 (+3.89%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.55 | $16.92 | Friday, 3rd May 2024 METC stock ended at $16.30. This is 3.89% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.40% from a day low at $15.67 to a day high of $16.36. |
| 90 days | $14.55 | $20.70 | |
| 52 weeks | $7.26 | $22.70 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $15.78 | $16.36 | $15.67 | $16.30 | 413 502 |
| May 02, 2024 | $15.80 | $16.25 | $15.64 | $15.69 | 527 445 |
| May 01, 2024 | $15.79 | $15.88 | $15.24 | $15.64 | 418 303 |
| Apr 30, 2024 | $16.37 | $16.61 | $15.64 | $15.68 | 657 183 |
| Apr 29, 2024 | $15.97 | $16.56 | $15.92 | $16.56 | 330 848 |
| Apr 26, 2024 | $15.75 | $16.21 | $15.74 | $15.98 | 407 916 |
| Apr 25, 2024 | $15.18 | $15.95 | $15.02 | $15.91 | 448 806 |
| Apr 24, 2024 | $14.75 | $15.39 | $14.74 | $15.39 | 485 536 |
| Apr 23, 2024 | $15.35 | $15.35 | $14.55 | $14.69 | 779 669 |
| Apr 22, 2024 | $15.49 | $15.83 | $15.30 | $15.62 | 363 937 |
| Apr 19, 2024 | $15.57 | $15.88 | $15.54 | $15.59 | 441 198 |
| Apr 18, 2024 | $16.43 | $16.53 | $15.47 | $15.65 | 569 097 |
| Apr 17, 2024 | $16.22 | $16.92 | $16.13 | $16.34 | 566 653 |
| Apr 16, 2024 | $15.40 | $16.22 | $15.12 | $16.18 | 544 390 |
| Apr 15, 2024 | $15.51 | $16.09 | $15.51 | $15.64 | 435 870 |
| Apr 12, 2024 | $15.98 | $16.16 | $15.50 | $15.71 | 467 600 |
| Apr 11, 2024 | $15.83 | $16.13 | $15.76 | $15.91 | 429 424 |
| Apr 10, 2024 | $15.57 | $16.09 | $15.50 | $15.81 | 499 852 |
| Apr 09, 2024 | $15.95 | $16.29 | $15.61 | $15.84 | 514 333 |
| Apr 08, 2024 | $15.93 | $16.37 | $15.47 | $15.85 | 693 686 |
| Apr 05, 2024 | $15.94 | $16.14 | $15.80 | $15.88 | 470 803 |
| Apr 04, 2024 | $16.58 | $16.66 | $15.97 | $16.05 | 510 556 |
| Apr 03, 2024 | $16.40 | $16.66 | $16.34 | $16.52 | 441 276 |
| Apr 02, 2024 | $16.77 | $16.98 | $16.25 | $16.37 | 465 897 |
| Apr 01, 2024 | $16.86 | $17.22 | $16.55 | $16.60 | 426 186 |
