METCB - Ramaco Resources, Inc.
11.94
0.490 4.104%
Share volume: 19,478
Last Updated: 03-04-2026
Coal/Bituminous Coal And Lignite Mining:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$11.45
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $11.85 | $11.85 | $12.41 | $12.41 | $11.70 | $11.70 | $11.94 | $11.94 | 19,478 | $19,478.00 |
| 03-03-2026 | $11.68 | $11.68 | $12.23 | $12.23 | $11.04 | $11.04 | $11.45 | $11.45 | 45,476 | $45,476.00 |
| 03-02-2026 | $11.59 | $11.59 | $12.42 | $12.42 | $11.59 | $11.59 | $11.97 | $11.97 | 28,612 | $28,612.00 |
| 02-27-2026 | $12.88 | $12.88 | $12.88 | $12.88 | $11.56 | $11.56 | $11.78 | $11.78 | 41,991 | $41,991.00 |
| 02-26-2026 | $13.01 | $13.01 | $13.65 | $13.65 | $11.35 | $11.35 | $12.81 | $12.81 | 142,642 | $142,642.00 |
| 02-25-2026 | $13.00 | $13.00 | $13.47 | $13.47 | $12.90 | $12.90 | $13.01 | $13.01 | 18,827 | $18,827.00 |
| 02-24-2026 | $12.51 | $12.51 | $13.13 | $13.13 | $12.50 | $12.50 | $12.86 | $12.86 | 27,421 | $27,421.00 |
| 02-23-2026 | $12.95 | $12.95 | $13.26 | $13.26 | $12.42 | $12.42 | $12.62 | $12.62 | 25,671 | $25,671.00 |
| 02-20-2026 | $12.93 | $12.93 | $13.37 | $13.37 | $12.50 | $12.50 | $13.08 | $13.08 | 22,718 | $22,718.00 |
| 02-19-2026 | $12.64 | $12.64 | $13.45 | $13.45 | $12.45 | $12.45 | $12.99 | $12.99 | 32,363 | $32,363.00 |