Want to see METC full AI Analyst Report?
Ramaco Resources (METC) Historical Prices
781 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 6.62 | 7.01 | 5.73 | 6.98 | 6.98 | +3.56% | 5,885,807 | 2.82 |
| Nov 03, 2026 | 6.65 | 6.75 | 6.38 | 6.74 | 6.74 | +2.28% | 2,985,916 | 1.43 |
| Nov 02, 2026 | 7.15 | 7.15 | 6.56 | 6.59 | 6.59 | -6.52% | 1,620,033 | 0.76 |
| Oct 30, 2026 | 7.07 | 7.18 | 6.79 | 7.05 | 7.05 | -4.08% | 1,745,795 | 0.81 |
| Oct 29, 2026 | 7.39 | 7.47 | 7.28 | 7.35 | 7.35 | -2.00% | 1,114,009 | 0.51 |
| Oct 28, 2026 | 7.80 | 7.87 | 7.17 | 7.50 | 7.50 | -2.22% | 1,915,742 | 0.87 |
| Oct 27, 2026 | 6.93 | 7.69 | 6.92 | 7.67 | 7.67 | +11.00% | 2,537,592 | 1.15 |
| Oct 26, 2026 | 7.33 | 7.38 | 6.81 | 6.91 | 6.91 | -5.60% | 2,270,534 | 1.02 |
| Oct 23, 2026 | 7.15 | 7.47 | 7.04 | 7.32 | 7.32 | +1.24% | 1,449,768 | 0.65 |
| Oct 22, 2026 | 7.10 | 7.40 | 6.94 | 7.23 | 7.23 | -0.69% | 1,869,694 | 0.84 |
| Oct 21, 2026 | 7.31 | 7.49 | 7.22 | 7.28 | 7.28 | +0.83% | 1,595,401 | 0.71 |
| Oct 20, 2026 | 7.53 | 7.61 | 7.21 | 7.22 | 7.22 | -5.50% | 2,486,458 | 1.12 |
| Oct 19, 2026 | 7.97 | 8.13 | 7.53 | 7.64 | 7.64 | -2.43% | 2,070,059 | 0.94 |
| Oct 16, 2026 | 8.40 | 8.50 | 7.78 | 7.83 | 7.83 | -6.12% | 3,232,698 | 1.50 |
| Oct 15, 2026 | 8.16 | 8.39 | 7.94 | 8.34 | 8.34 | -0.12% | 1,921,303 | 0.89 |
| Oct 14, 2026 | 8.76 | 8.84 | 8.21 | 8.35 | 8.35 | -6.49% | 3,003,219 | 1.41 |
| Oct 13, 2026 | 8.76 | 9.00 | 8.44 | 8.93 | 8.93 | +1.94% | 2,095,488 | 0.99 |
| Oct 12, 2026 | 8.68 | 9.04 | 8.32 | 8.76 | 8.76 | +0.69% | 1,829,260 | 0.87 |
| Oct 09, 2026 | 8.52 | 8.99 | 8.45 | 8.70 | 8.70 | +2.47% | 2,302,225 | 1.10 |
| Oct 08, 2026 | 8.18 | 8.82 | 8.14 | 8.49 | 8.49 | +3.16% | 3,376,156 | 1.64 |
| Oct 07, 2026 | 8.03 | 8.30 | 7.77 | 8.23 | 8.23 | +0.12% | 2,226,823 | 1.09 |
| Oct 06, 2026 | 8.00 | 8.25 | 7.88 | 8.22 | 8.22 | +2.81% | 1,554,409 | 0.77 |
| Oct 05, 2026 | 8.24 | 8.34 | 7.95 | 8.00 | 8.00 | -1.36% | 2,195,574 | 1.09 |
| Oct 02, 2026 | 8.39 | 8.46 | 8.07 | 8.11 | 8.11 | -2.70% | 1,766,473 | 0.87 |
| Oct 01, 2026 | 8.33 | 8.39 | 7.87 | 8.33 | 8.33 | +0.73% | 2,225,004 | 1.11 |
| Sep 30, 2026 | 8.53 | 8.95 | 8.25 | 8.27 | 8.27 | -1.31% | 2,119,256 | 1.07 |
| Sep 29, 2026 | 8.93 | 8.95 | 8.37 | 8.38 | 8.38 | -6.68% | 2,170,841 | 1.10 |
| Sep 28, 2026 | 8.92 | 9.10 | 8.71 | 8.98 | 8.98 | -0.44% | 1,219,725 | 0.62 |
| Sep 25, 2026 | 9.01 | 9.24 | 8.83 | 9.02 | 9.02 | -1.31% | 1,604,468 | 0.81 |
| Sep 24, 2026 | 9.30 | 9.30 | 8.84 | 9.14 | 9.14 | -1.51% | 1,869,021 | 0.95 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.24 | 9.28 | 9.28 | -4.33% | 1,933,938 | 0.98 |
| Sep 22, 2026 | 9.51 | 10.20 | 9.20 | 9.70 | 9.70 | +3.52% | 2,728,212 | 1.40 |
| Sep 21, 2026 | 9.33 | 9.66 | 9.28 | 9.37 | 9.37 | +1.63% | 1,905,541 | 0.98 |
| Sep 18, 2026 | 9.65 | 9.80 | 9.20 | 9.22 | 9.22 | -6.01% | 2,805,458 | 1.45 |
| Sep 17, 2026 | 10.05 | 10.11 | 9.68 | 9.81 | 9.81 | -0.91% | 1,866,506 | 0.96 |
| Sep 16, 2026 | 10.13 | 10.46 | 9.62 | 9.90 | 9.90 | -1.39% | 1,883,217 | 0.98 |
| Sep 15, 2026 | 10.20 | 10.39 | 9.87 | 10.04 | 10.04 | -2.43% | 1,975,429 | 1.03 |
| Sep 14, 2026 | 11.05 | 11.05 | 10.19 | 10.29 | 10.29 | -8.04% | 2,264,067 | 1.19 |
| Sep 11, 2026 | 11.39 | 11.46 | 10.72 | 11.19 | 11.19 | -2.27% | 2,448,843 | 1.30 |
| Sep 10, 2026 | 11.77 | 11.84 | 11.42 | 11.45 | 11.45 | -6.76% | 2,058,090 | 1.10 |
| Sep 09, 2026 | 12.37 | 12.77 | 12.16 | 12.28 | 12.28 | -2.00% | 1,565,803 | 0.84 |
| Sep 08, 2026 | 12.90 | 13.41 | 12.50 | 12.53 | 12.53 | -5.08% | 1,291,838 | 0.68 |
| Sep 07, 2026 | 13.18 | 13.68 | 12.79 | 13.20 | 13.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.18 | 13.68 | 12.79 | 13.20 | 13.20 | +6.88% | 2,788,596 | 1.48 |
| Sep 03, 2026 | 14.25 | 14.29 | 11.88 | 12.35 | 12.35 | -14.30% | 3,333,886 | 1.79 |
| Sep 02, 2026 | 14.27 | 15.19 | 14.18 | 14.41 | 14.41 | +2.86% | 2,614,413 | 1.42 |
| Sep 01, 2026 | 14.05 | 14.34 | 13.65 | 14.01 | 14.01 | -1.62% | 2,476,231 | 1.36 |
| Aug 31, 2026 | 13.58 | 14.74 | 13.58 | 14.24 | 14.24 | +7.07% | 3,256,200 | 1.80 |
| Aug 28, 2026 | 13.85 | 14.19 | 13.29 | 13.30 | 13.30 | -4.39% | 2,264,150 | 1.26 |
| Aug 27, 2026 | 12.88 | 14.16 | 12.75 | 13.91 | 13.91 | +9.53% | 2,546,415 | 1.43 |
