Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ramaco Resource (METCZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 25.26 25.4265 25.26 25.4265 0
17th Jul 2025 (Thu) 25.26 25.44 25.26 25.44 75
16th Jul 2025 (Wed) 25.26 25.37 25.26 25.37 10
15th Jul 2025 (Tue) 25.26 25.45 25.26 25.55 726
14th Jul 2025 (Mon) 25.58 25.66 25.56 25.66 2,625
11th Jul 2025 (Fri) 25.35 25.51 25.33 25.5001 2,302
10th Jul 2025 (Thu) 25.16 25.25 25.16 25.30 2,740
9th Jul 2025 (Wed) 25.00 25.00 25.00 25.00 500
8th Jul 2025 (Tue) 25.12 25.12 25.01 25.01 1,109
7th Jul 2025 (Mon) 25.04 25.04 24.98 24.978 872
4th Jul 2025 (Fri) 24.95 24.95 24.95 24.96 302
3rd Jul 2025 (Thu) 24.95 24.95 24.95 24.96 302
2nd Jul 2025 (Wed) 24.90 24.95 24.90 24.95 55
1st Jul 2025 (Tue) 24.90 25.09 24.87 24.94 1,954
30th Jun 2025 (Mon) 24.81 24.81 24.81 24.8308 101
27th Jun 2025 (Fri) 24.60 24.60 24.60 24.60 101
26th Jun 2025 (Thu) 24.60 24.60 24.60 24.5801 157
25th Jun 2025 (Wed) 24.60 24.60 24.60 24.60 16
24th Jun 2025 (Tue) 24.60 24.60 24.59 24.595 238
23rd Jun 2025 (Mon) 24.47 24.52 24.47 24.52 8
20th Jun 2025 (Fri) 24.47 24.47 24.45 24.45 8
19th Jun 2025 (Thu) 24.47 24.47 24.47 24.40 219
18th Jun 2025 (Wed) 24.47 24.47 24.47 24.40 219
17th Jun 2025 (Tue) 24.18 24.338 24.18 24.338 0
16th Jun 2025 (Mon) 24.18 24.27 24.18 24.27 75
13th Jun 2025 (Fri) 24.18 24.2001 24.18 24.2001 0
12th Jun 2025 (Thu) 24.18 24.18 24.175 24.175 10
11th Jun 2025 (Wed) 24.18 24.18 24.18 24.16 113
10th Jun 2025 (Tue) 24.00 24.135 24.00 24.135 34
9th Jun 2025 (Mon) 24.00 24.00 24.00 24.15 459
6th Jun 2025 (Fri) 24.21 24.21 24.14 24.14 0
5th Jun 2025 (Thu) 24.21 24.21 24.21 24.21 0
4th Jun 2025 (Wed) 23.95 24.01 23.95 24.01 406
3rd Jun 2025 (Tue) 24.10 24.10 24.10 24.10 2,500
2nd Jun 2025 (Mon) 23.91 24.13 23.91 24.245 10
30th May 2025 (Fri) 24.00 24.00 24.00 24.26 500
29th May 2025 (Thu) 23.90 23.90 23.90 24.10 2,381
28th May 2025 (Wed) 23.90 23.90 23.90 23.90 85
27th May 2025 (Tue) 23.70 23.90 23.70 23.90 1,481
26th May 2025 (Mon) 23.65 23.65 23.65 23.65 0
24th May 2025 (Sat) 23.60 23.65 23.60 23.65 126
23rd May 2025 (Fri) 23.60 23.60 23.60 23.60 126
22nd May 2025 (Thu) 23.87 23.87 23.87 23.87 0
21st May 2025 (Wed) 23.85 23.85 23.85 23.85 146
20th May 2025 (Tue) 23.88 23.88 23.88 23.88 633
19th May 2025 (Mon) 23.86 23.86 23.86 23.86 300
FTSE 100 Latest
Value8,992.12
Change19.48