METC - Ramaco Resources, Inc.
14.8
-1.040 -7.027%
Share volume: 1,847,529
Last Updated: 03-05-2026
Coal/Bituminous Coal And Lignite Mining:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$15.84
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $15.55 | $15.55 | $15.62 | $15.62 | $14.25 | $14.25 | $14.80 | $14.80 | 1,847,529 | $1,847,529.00 |
| 03-04-2026 | $15.76 | $15.76 | $16.65 | $16.65 | $15.32 | $15.32 | $15.84 | $15.84 | 1,268,924 | $1,267,709.00 |
| 03-03-2026 | $15.58 | $15.58 | $15.95 | $15.95 | $14.86 | $14.86 | $15.47 | $15.47 | 1,838,327 | $1,838,327.00 |
| 03-02-2026 | $14.82 | $14.82 | $15.84 | $15.84 | $14.58 | $14.58 | $15.55 | $15.55 | 2,126,767 | $2,126,767.00 |
| 02-27-2026 | $14.26 | $14.26 | $15.14 | $15.14 | $13.63 | $13.63 | $15.14 | $15.14 | 4,181,755 | $4,181,755.00 |
| 02-26-2026 | $16.25 | $16.25 | $17.00 | $17.00 | $14.12 | $14.12 | $14.93 | $14.93 | 6,011,336 | $6,011,336.00 |
| 02-25-2026 | $18.58 | $18.58 | $18.87 | $18.87 | $17.56 | $17.56 | $17.66 | $17.66 | 2,966,267 | $2,966,267.00 |
| 02-24-2026 | $17.17 | $17.17 | $18.20 | $18.20 | $16.70 | $16.70 | $18.10 | $18.10 | 1,885,396 | $1,885,396.00 |
| 02-23-2026 | $16.00 | $16.00 | $17.33 | $17.33 | $16.00 | $16.00 | $17.20 | $17.20 | 1,738,650 | $1,738,650.00 |
| 02-20-2026 | $16.84 | $16.84 | $17.38 | $17.38 | $15.90 | $15.90 | $16.56 | $16.56 | 1,473,136 | $1,473,136.00 |