Ramaco Resources, Inc.METCBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.99 | $13.25 | $12.35 | $12.35 | 2,907 |
| 2/2/2026 | $12.91 | $13.26 | $12.43 | $13.11 | 40,419 |
| 1/30/2026 | $12.50 | $13.25 | $12.24 | $13.12 | 84,823 |
| 1/29/2026 | $13.11 | $13.13 | $12.01 | $12.43 | 98,000 |
| 1/28/2026 | $13.97 | $14.47 | $13.39 | $13.51 | 33,100 |
| 1/27/2026 | $12.88 | $13.91 | $12.72 | $13.75 | 38,644 |
| 1/26/2026 | $14.75 | $14.83 | $12.41 | $12.91 | 119,201 |
| 1/23/2026 | $14.02 | $14.70 | $13.18 | $14.50 | 33,529 |
| 1/22/2026 | $13.55 | $14.28 | $13.25 | $14.01 | 48,204 |
| 1/21/2026 | $12.78 | $13.78 | $12.78 | $13.36 | 28,313 |
| 1/20/2026 | $12.57 | $13.16 | $12.36 | $12.88 | 48,600 |
| 1/16/2026 | $13.33 | $13.42 | $12.58 | $12.62 | 41,131 |
| 1/15/2026 | $13.69 | $13.99 | $12.75 | $13.30 | 67,300 |
| 1/14/2026 | $12.45 | $13.90 | $12.45 | $13.62 | 60,848 |
| 1/13/2026 | $13.13 | $13.13 | $12.37 | $12.42 | 22,700 |
| 1/12/2026 | $12.90 | $13.39 | $12.33 | $12.99 | 24,530 |
| 1/9/2026 | $12.78 | $13.30 | $12.44 | $12.84 | 74,849 |
| 1/8/2026 | $12.24 | $12.67 | $12.20 | $12.57 | 29,700 |
| 1/7/2026 | $12.42 | $12.66 | $11.95 | $12.49 | 38,113 |
| 1/6/2026 | $12.24 | $12.69 | $12.24 | $12.39 | 32,519 |
| 1/5/2026 | $12.60 | $12.64 | $12.13 | $12.13 | 15,500 |
| 1/2/2026 | $12.19 | $12.50 | $11.58 | $12.47 | 42,627 |
| 12/31/2025 | $11.76 | $12.07 | $11.49 | $11.75 | 34,300 |
| 12/30/2025 | $12.04 | $12.22 | $11.61 | $11.81 | 39,300 |
| 12/29/2025 | $10.88 | $12.25 | $10.88 | $11.84 | 77,037 |
| 12/26/2025 | $11.04 | $11.05 | $10.50 | $10.88 | 51,000 |
| 12/24/2025 | $10.93 | $11.05 | $10.69 | $11.00 | 60,500 |
| 12/23/2025 | $10.52 | $11.25 | $10.52 | $10.73 | 201,135 |
| 12/22/2025 | $10.27 | $10.73 | $10.00 | $10.60 | 83,800 |
| 12/19/2025 | $9.50 | $10.61 | $9.40 | $10.25 | 196,406 |
| 12/18/2025 | $10.12 | $10.59 | $9.56 | $9.61 | 178,123 |
| 12/17/2025 | $10.59 | $10.80 | $10.07 | $10.08 | 144,216 |
| 12/16/2025 | $11.25 | $11.54 | $10.50 | $10.56 | 97,539 |
| 12/15/2025 | $12.11 | $12.11 | $11.42 | $11.42 | 32,331 |
| 12/12/2025 | $12.62 | $12.70 | $11.86 | $12.06 | 41,241 |
| 12/11/2025 | $11.90 | $12.78 | $11.89 | $12.59 | 101,500 |
| 12/10/2025 | $12.11 | $12.22 | $11.80 | $11.94 | 92,201 |
| 12/9/2025 | $11.23 | $12.25 | $11.10 | $12.11 | 63,121 |
| 12/8/2025 | $12.37 | $12.48 | $11.22 | $11.24 | 88,014 |
| 12/5/2025 | $12.82 | $13.22 | $12.37 | $12.37 | 76,800 |
| 12/4/2025 | $12.13 | $12.82 | $11.86 | $12.82 | 49,111 |
| 12/3/2025 | $11.64 | $12.22 | $11.51 | $12.11 | 99,345 |
| 12/2/2025 | $11.18 | $11.76 | $11.01 | $11.52 | 70,701 |
| 12/1/2025 | $12.21 | $12.54 | $11.17 | $11.18 | 95,624 |
| 11/28/2025 | $12.38 | $12.68 | $12.25 | $12.33 | 17,737 |
| 11/26/2025 | $12.63 | $12.82 | $12.20 | $12.20 | 39,759 |
| 11/25/2025 | $12.07 | $12.86 | $11.86 | $12.50 | 49,353 |
| 11/24/2025 | $11.76 | $12.27 | $11.75 | $12.05 | 44,322 |
| 11/21/2025 | $12.03 | $12.73 | $11.44 | $11.76 | 77,778 |
| 11/20/2025 | $13.28 | $13.80 | $12.03 | $12.04 | 155,794 |
| 11/19/2025 | $13.80 | $14.38 | $12.65 | $13.06 | 255,638 |
| 11/18/2025 | $14.41 | $14.91 | $14.05 | $14.05 | 131,373 |
| 11/17/2025 | $15.23 | $15.62 | $14.15 | $14.62 | 141,997 |
| 11/14/2025 | $14.93 | $15.92 | $14.79 | $15.39 | 228,288 |
| 11/13/2025 | $16.46 | $17.22 | $15.49 | $15.65 | 200,327 |
| 11/12/2025 | $16.42 | $17.00 | $16.28 | $16.56 | 268,930 |
| 11/11/2025 | $16.01 | $16.42 | $15.41 | $16.00 | 107,539 |
| 11/10/2025 | $15.82 | $16.41 | $15.77 | $15.91 | 148,053 |
| 11/7/2025 | $15.28 | $16.23 | $15.02 | $15.74 | 130,200 |
| 11/6/2025 | $15.59 | $16.79 | $15.40 | $15.41 | 128,300 |
| 11/5/2025 | $14.00 | $16.42 | $13.97 | $15.46 | 228,143 |