Ramaco Resources, Inc.METCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.56 | $20.75 | $18.34 | $18.64 | 3.05M |
| 1/30/2026 | $19.41 | $20.37 | $18.80 | $19.51 | 3.52M |
| 1/29/2026 | $21.99 | $22.40 | $19.35 | $19.97 | 4.88M |
| 1/28/2026 | $23.31 | $23.31 | $21.55 | $22.58 | 3.21M |
| 1/27/2026 | $22.09 | $24.00 | $22.05 | $22.96 | 3.12M |
| 1/26/2026 | $28.35 | $28.67 | $21.43 | $22.09 | 10.14M |
| 1/23/2026 | $26.05 | $28.38 | $25.20 | $27.72 | 7.34M |
| 1/22/2026 | $23.55 | $26.48 | $23.29 | $25.50 | 5.15M |
| 1/21/2026 | $22.99 | $24.35 | $21.31 | $23.29 | 4.71M |
| 1/20/2026 | $21.90 | $23.23 | $21.03 | $22.31 | 4.28M |
| 1/16/2026 | $21.42 | $22.11 | $20.61 | $20.89 | 1.95M |
| 1/15/2026 | $21.83 | $22.25 | $20.75 | $21.53 | 2.61M |
| 1/14/2026 | $20.59 | $22.49 | $20.08 | $22.27 | 2.74M |
| 1/13/2026 | $22.28 | $22.38 | $20.27 | $20.34 | 2.64M |
| 1/12/2026 | $20.89 | $22.69 | $20.60 | $22.05 | 2.65M |
| 1/9/2026 | $20.69 | $21.83 | $20.23 | $20.38 | 2.18M |
| 1/8/2026 | $19.97 | $20.83 | $19.51 | $20.25 | 1.77M |
| 1/7/2026 | $19.67 | $20.35 | $19.40 | $20.22 | 1.72M |
| 1/6/2026 | $20.50 | $21.20 | $19.50 | $19.83 | 2.71M |
| 1/5/2026 | $19.47 | $20.45 | $19.37 | $19.82 | 3.04M |
| 1/2/2026 | $18.17 | $19.11 | $17.71 | $18.71 | 2.27M |
| 12/31/2025 | $17.74 | $18.40 | $17.48 | $18.00 | 2.23M |
| 12/30/2025 | $18.28 | $18.57 | $17.29 | $17.38 | 2.46M |
| 12/29/2025 | $17.67 | $18.98 | $17.25 | $18.23 | 2.86M |
| 12/26/2025 | $18.42 | $18.42 | $17.07 | $17.89 | 2.77M |
| 12/24/2025 | $17.63 | $18.54 | $16.60 | $18.18 | 3.61M |
| 12/23/2025 | $15.77 | $18.12 | $15.60 | $16.89 | 4.50M |
| 12/22/2025 | $14.91 | $15.60 | $14.86 | $15.56 | 3.47M |
| 12/19/2025 | $14.40 | $15.12 | $14.28 | $14.57 | 3.70M |
| 12/18/2025 | $14.16 | $14.70 | $13.87 | $14.41 | 2.65M |
| 12/17/2025 | $15.01 | $15.33 | $13.92 | $13.98 | 2.96M |
| 12/16/2025 | $15.01 | $15.28 | $14.73 | $14.86 | 2.63M |
| 12/15/2025 | $15.62 | $15.74 | $15.01 | $15.04 | 2.02M |
| 12/12/2025 | $16.42 | $16.87 | $15.28 | $15.60 | 2.58M |
| 12/11/2025 | $16.06 | $16.94 | $15.88 | $16.29 | 3.03M |
| 12/10/2025 | $16.58 | $16.58 | $15.31 | $16.09 | 3.85M |
| 12/9/2025 | $15.97 | $16.73 | $15.71 | $16.64 | 3.06M |
| 12/8/2025 | $17.60 | $17.76 | $15.51 | $16.11 | 2.96M |
| 12/5/2025 | $18.39 | $19.13 | $17.55 | $17.64 | 3.53M |
| 12/4/2025 | $16.39 | $18.40 | $16.31 | $18.20 | 3.25M |
| 12/3/2025 | $15.59 | $17.12 | $15.59 | $16.88 | 3.04M |
| 12/2/2025 | $14.99 | $16.28 | $14.97 | $15.89 | 2.62M |
| 12/1/2025 | $15.25 | $15.95 | $14.90 | $14.95 | 2.49M |
| 11/28/2025 | $15.65 | $16.42 | $15.34 | $15.69 | 1.59M |
| 11/26/2025 | $16.18 | $16.54 | $15.61 | $15.65 | 1.72M |
| 11/25/2025 | $16.47 | $16.76 | $15.91 | $16.10 | 2.08M |
| 11/24/2025 | $16.15 | $16.59 | $15.70 | $16.47 | 2.24M |
| 11/21/2025 | $16.41 | $16.52 | $15.43 | $16.15 | 4.26M |
| 11/20/2025 | $18.86 | $18.86 | $16.56 | $16.64 | 4.37M |
| 11/19/2025 | $19.06 | $19.34 | $17.32 | $17.35 | 5.98M |
| 11/18/2025 | $20.41 | $20.87 | $19.71 | $20.02 | 3.75M |
| 11/17/2025 | $21.53 | $21.75 | $20.28 | $20.75 | 2.37M |
| 11/14/2025 | $20.83 | $22.70 | $20.83 | $21.59 | 2.92M |
| 11/13/2025 | $24.02 | $24.52 | $21.87 | $21.93 | 3.02M |
| 11/12/2025 | $24.37 | $25.13 | $24.02 | $24.34 | 2.39M |
| 11/11/2025 | $24.67 | $24.73 | $22.95 | $23.92 | 1.99M |
| 11/10/2025 | $25.46 | $25.53 | $24.48 | $24.85 | 2.36M |
| 11/7/2025 | $23.31 | $25.11 | $23.15 | $24.71 | 3.47M |
| 11/6/2025 | $24.27 | $24.58 | $22.74 | $23.79 | 5.07M |
| 11/5/2025 | $24.25 | $24.54 | $22.35 | $24.34 | 10.06M |
| 11/4/2025 | $26.50 | $27.95 | $26.02 | $26.59 | 2.16M |