Ramaco Resources Inc (METC)
NASDAQ:METC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
14.22
14.40
13.35
13.77
13.77
-2.62%
2,366,986
0.96
Apr 08, 2026
15.56
15.93
14.05
14.14
14.14
-6.30%
1,952,727
0.79
Apr 07, 2026
15.66
15.99
14.98
15.09
15.09
-4.49%
1,615,146
0.65
Apr 06, 2026
15.56
16.10
15.48
15.80
15.80
+1.94%
1,296,630
0.52
Apr 03, 2026
14.56
15.61
14.55
15.50
15.50
0.00%
0
0.00
Apr 02, 2026
14.56
15.61
14.55
15.50
15.50
+4.52%
1,163,430
0.45
Apr 01, 2026
15.59
16.20
14.75
14.83
14.83
-4.08%
2,555,084
1.00
Mar 31, 2026
14.71
15.83
14.59
15.46
15.46
+7.14%
2,473,905
0.98
Mar 30, 2026
15.48
15.54
14.25
14.43
14.43
-7.26%
2,054,092
0.82
Mar 27, 2026
13.97
15.79
13.71
15.56
15.56
+11.38%
2,555,611
1.02
Mar 26, 2026
13.70
14.07
13.32
13.97
13.97
+0.36%
2,384,661
0.94
Mar 25, 2026
14.31
14.36
13.80
13.92
13.92
-2.59%
1,327,145
0.52
Mar 24, 2026
13.35
14.59
13.19
14.29
14.29
+6.09%
3,503,200
1.41
Mar 23, 2026
13.60
13.84
13.17
13.47
13.47
+0.15%
1,727,905
0.69
Mar 20, 2026
13.85
14.22
13.10
13.45
13.45
-6.86%
1,962,455
0.77
Mar 19, 2026
13.48
15.10
12.66
14.44
14.44
+6.10%
3,200,522
1.25
Mar 18, 2026
14.10
14.10
13.58
13.61
13.61
-4.96%
1,613,520
0.62
Mar 17, 2026
14.29
14.43
13.90
14.32
14.32
-0.42%
1,312,757
0.50
Mar 16, 2026
14.53
14.76
13.86
14.38
14.38
-1.51%
1,483,812
0.56
Mar 13, 2026
15.33
15.60
14.37
14.60
14.60
-3.50%
1,230,251
0.46
Mar 12, 2026
15.60
15.60
14.56
15.13
15.13
-3.88%
1,483,722
0.55
Mar 11, 2026
14.66
15.87
14.61
15.74
15.74
+6.71%
1,908,091
0.71
Mar 10, 2026
14.20
15.48
14.10
14.75
14.75
+4.02%
2,074,905
0.77
Mar 09, 2026
13.81
14.54
13.45
14.18
14.18
+1.14%
1,400,871
0.51
Mar 06, 2026
14.32
14.73
13.96
14.02
14.02
-5.27%
1,194,833
0.43
Mar 05, 2026
15.55
15.62
14.25
14.80
14.80
-6.57%
1,873,590
0.67
Mar 04, 2026
15.76
16.65
15.32
15.84
15.84
+2.39%
1,268,924
0.45
Mar 03, 2026
15.58
15.95
14.86
15.47
15.47
-0.51%
1,838,327
0.65
Mar 02, 2026
14.82
15.84
14.58
15.55
15.55
+2.71%
2,126,767
0.74
Feb 27, 2026
14.26
15.14
13.63
15.14
15.14
+1.41%
4,181,755
1.48
Feb 26, 2026
16.25
17.00
14.12
14.93
14.93
-15.46%
6,011,336
2.16
Feb 25, 2026
18.58
18.87
17.56
17.66
17.66
-2.43%
2,966,267
1.08
Feb 24, 2026
17.17
18.20
16.70
18.10
18.10
+5.23%
1,885,396
0.69
Feb 23, 2026
16.00
17.33
16.00
17.20
17.20
+3.86%
1,738,650
0.64
Feb 20, 2026
16.84
17.38
15.90
16.56
16.56
-0.96%
1,473,136
0.54
Feb 19, 2026
16.23
16.75
15.75
16.72
16.72
+2.83%
907,821
0.33
Feb 18, 2026
16.59
17.09
16.01
16.26
16.26
+1.25%
1,364,473
0.49
Feb 17, 2026
16.46
16.46
15.25
16.06
16.06
-2.55%
1,347,695
0.47
Feb 16, 2026
16.07
16.71
15.75
16.48
16.48
0.00%
0
0.00
Feb 13, 2026
16.07
16.71
15.75
16.48
16.48
+1.04%
1,480,067
0.50
Feb 12, 2026
17.03
17.35
16.03
16.31
16.31
-5.12%
1,553,828
0.52
Feb 11, 2026
17.47
17.92
16.67
17.19
17.19
-2.11%
2,174,688
0.72
Feb 10, 2026
17.76
17.76
16.61
16.69
16.69
-4.95%
1,606,803
0.53
Feb 09, 2026
18.19
18.19
17.14
17.56
17.56
-3.68%
2,136,968
0.70
Feb 06, 2026
17.96
18.58
17.31
18.23
18.23
+5.38%
2,400,411
0.79
Feb 05, 2026
18.77
19.19
16.60
17.30
17.30
-12.41%
3,264,500
1.08
Feb 04, 2026
20.96
21.95
18.61
19.75
19.75
-5.23%
3,624,136
1.20
Feb 03, 2026
19.15
20.95
18.95
20.84
20.84
+11.80%
3,103,848
1.02
Feb 02, 2026
19.56
20.75
18.34
18.64
18.64
-4.46%
3,194,680
1.01
Jan 30, 2026
19.41
20.37
18.80
19.51
19.51
-2.30%
3,515,502
1.12
Rows: