16.34
price up icon1.02%   +0.165
after-market  After Hours:  16.34 
loading

Ramaco Resources Inc Stock (METC) Price History

The historical daily chart and data for Ramaco Resources Inc stock (METC), show that the latest closing stock price as of April 17, 2024, is $16.34.
  • Ramaco Resources Inc all-time high stock price is $22.70, occurred on January 10, 2024.
  • The lowest Ramaco Resources Inc stock price recorded was $1.76 on May 13, 2020. Since then, Ramaco Resources Inc's stock price has risen over 828.41% to $16.34 now.
  • The 52-week high stock price for METC is $22.70, representing a 38.92% increase from the current share price, occurred on January 10, 2024.
  • The 52-week low stock price for METC is $7.2625, indicating a -55.55% decrease from the current share price, occurred on June 01, 2023.
  • The closing price of Ramaco Resources Inc (METC) stock in the beginning of 2023 was $13.70. The stock closed the year at $8.79, a loss of over -35.84% for the year.
The table below shows more information about METC historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $16.91 $16.13 $0.785 570,095.0 +1.02%
Apr 16, 2024 $16.21 $15.12 $1.10 547,918.0 +3.42%
Apr 15, 2024 $16.09 $15.51 $0.58 482,326.0 -0.45%
Apr 12, 2024 $16.16 $15.50 $0.66 470,569.0 -1.26%
Apr 11, 2024 $16.13 $15.75 $0.38 429,724.0 +0.63%
Apr 10, 2024 $16.09 $15.50 $0.59 515,098.0 -0.19%
Apr 09, 2024 $16.29 $15.61 $0.68 516,289.0 -0.06%
Apr 08, 2024 $16.37 $15.47 $0.8992 648,846.0 -0.19%
Apr 05, 2024 $16.14 $15.80 $0.345 473,185.0 -1.06%
Apr 04, 2024 $16.66 $15.97 $0.69 525,746.0 -2.85%
Apr 03, 2024 $16.66 $16.34 $0.315 450,670.0 +0.92%
Apr 02, 2024 $16.98 $16.25 $0.73 478,539.0 -1.39%
Apr 01, 2024 $17.23 $16.54 $0.69 439,768.0 -1.43%
Mar 28, 2024 $16.99 $16.29 $0.70 803,970.0 +1.75%
Mar 27, 2024 $16.94 $16.15 $0.79 733,877.0 +0.85%
Mar 26, 2024 $16.92 $15.89 $1.03 1,547,638.0 -2.50%
Mar 25, 2024 $17.19 $16.71 $0.48 684,864.0 +0.72%
Mar 22, 2024 $17.09 $16.60 $0.4894 661,710.0 +0.36%
Mar 21, 2024 $17.14 $16.59 $0.549 637,569.0 -1.19%
Mar 20, 2024 $16.89 $16.23 $0.655 615,239.0 +3.06%
Mar 19, 2024 $16.57 $16.22 $0.355 813,078.0 -0.91%

Ramaco Resources Inc Stock (METC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ramaco Resources Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of METC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ramaco Resources Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ramaco Resources Inc Stock (METC) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $17.23 $15.12 $2.11 7,118,868.0 -2.97%
Mar, 2024 $20.70 $15.89 $4.81 20,916,179.0 -4.21%
Feb, 2024 $19.82 $15.72 $4.10 17,274,495.0 -6.89%
Jan, 2024 $22.70 $17.02 $5.68 25,612,838.0 +9.90%

Ramaco Resources Inc Stock (METC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.69 $14.84 $3.85 30,242,076.0 +2.87%
Nov, 2023 $19.94 $11.25 $8.69 35,121,876.0 +41.77%
Oct, 2023 $12.79 $9.57 $3.22 9,049,877.0 +7.19%
Sep, 2023 $11.19 $7.76 $3.43 8,200,631.0 +40.18%
Aug, 2023 $9.43 $7.65 $1.78 7,186,939.0 -14.78%
Jul, 2023 $9.42 $8.27 $1.15 7,194,350.0 +9.00%
Jun, 2023 $9.72 $7.26 $2.46 9,242,075.0 +13.90%
May, 2023 $10.39 $7.30 $3.09 9,925,949.0 -8.86%
Apr, 2023 $9.05 $7.94 $1.11 5,763,292.0 -7.72%
Mar, 2023 $10.97 $8.12 $2.85 10,450,423.0 -11.46%
Feb, 2023 $11.07 $9.37 $1.71 6,674,923.0 -4.60%
Jan, 2023 $10.80 $8.12 $2.68 6,807,415.0 +18.66%

Ramaco Resources Inc Stock (METC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.72 $8.44 $3.28 10,522,841.0 -23.23%
Nov, 2022 $12.81 $10.01 $2.80 10,546,450.0 +1.42%
Oct, 2022 $12.44 $9.37 $3.07 11,118,746.0 +22.72%
Sep, 2022 $11.04 $8.43 $2.61 14,462,001.0 -12.71%
Aug, 2022 $12.18 $8.93 $3.25 17,055,485.0 -10.22%
Jul, 2022 $13.14 $10.56 $2.58 14,175,065.0 -10.72%
Jun, 2022 $18.24 $12.95 $5.29 24,507,564.0 -3.10%
May, 2022 $17.10 $13.23 $3.87 24,583,938.0 -14.60%
Apr, 2022 $21.00 $13.56 $7.44 25,462,761.0 +0.57%
Mar, 2022 $21.73 $14.19 $7.54 21,146,361.0 +7.56%
Feb, 2022 $17.40 $11.70 $5.70 11,752,114.0 +24.70%
Jan, 2022 $14.87 $10.84 $4.03 8,356,178.0 -13.38%
coking_coal SXC
$10.74
price down icon 0.74%
$11.33
price up icon 1.07%
$1.36
price down icon 1.45%
$164.30
price down icon 0.98%
coking_coal HCC
$65.05
price down icon 4.65%
Cap:     |  Volume (24h):