Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

METCI Historical Prices

Ramaco Resources, Inc. 8.250% Senior Notes due 2030 · daily open, high, low, close & volume

Trading days
242
Period high
25.58
Period low
23.75
Period change
-3.01%
DateOpenHighLowCloseChangeVolume
Nov 4, 202624.5624.6724.3124.67-0.04%4,579
Nov 3, 202624.6824.6824.6824.68-0.16%543
Nov 2, 202624.7524.7524.6424.72+0.24%2,409
Oct 30, 202624.7524.8024.5624.66-0.31%4,556
Oct 29, 202624.6624.7524.6624.74+0.28%3,503
Oct 28, 202624.6824.7024.6724.67-0.14%1,423
Oct 27, 202624.7024.7024.6324.70+0.00%1,776
Oct 26, 202624.6624.8524.5024.70+0.16%8,761
Oct 23, 202624.6824.8823.7524.66-0.90%65,876
Oct 22, 202624.9024.9324.8624.89-0.06%2,624
Oct 20, 202624.9024.9424.8724.90+0.20%6,148
Oct 19, 202624.9224.9324.8524.85-0.28%2,222
Oct 16, 202624.7824.9224.7524.92+0.93%4,513
Oct 15, 202624.7824.7824.6524.69-1.80%4,691
Oct 14, 202625.0925.1625.0925.14+0.29%1,396
Oct 13, 202625.0125.1425.0025.07-0.28%4,237
Oct 12, 202625.0725.1425.0725.14-0.12%3,116
Oct 9, 202625.1525.1725.1325.17+0.30%1,731
Oct 8, 202625.0925.0925.0925.09+0.38%797
Oct 7, 202625.0825.0925.0025.00-0.32%5,311
Oct 6, 202625.0825.1525.0525.08-0.07%4,118
Oct 5, 202625.1125.2225.0525.10-0.49%7,574
Oct 2, 202625.1025.2225.0525.22+0.31%3,577
Oct 1, 202625.1025.1825.0825.14-0.04%6,076
Sep 30, 202625.1525.1525.1425.15+0.04%2,188
Sep 29, 202625.2425.2525.1425.14-0.44%4,804
Sep 28, 202625.3025.3125.1525.25-0.39%3,316
Sep 25, 202625.4225.4225.3525.35-0.39%1,000
Sep 24, 202625.4425.4525.4025.45+0.00%1,327
Sep 23, 202625.4125.4825.3525.45-0.04%7,170
Sep 22, 202625.4325.5525.4225.46+0.35%3,312
Sep 21, 202625.4625.5525.3425.37+0.44%6,965
Sep 16, 202625.5725.5725.1825.26-0.47%1,860
Sep 15, 202625.5825.5825.3725.38+0.04%1,823
Sep 14, 202625.3325.4825.3325.37-0.10%6,108
Sep 11, 202625.5725.5725.2825.39-0.29%3,186
Sep 9, 202625.4725.4725.4725.47+0.32%419
Sep 4, 202625.3625.4725.2925.39-0.24%4,086
Aug 31, 202625.4525.4525.4525.45+0.00%224
Aug 28, 202625.3725.4525.3725.45+0.20%745
Aug 27, 202625.4025.4025.4025.40+0.00%1,070
Aug 26, 202625.4325.4325.4025.40+0.08%1,657
Aug 25, 202625.3525.3825.3225.38+0.16%3,712
Aug 24, 202625.3525.3525.2825.34+0.06%4,441
Aug 21, 202625.3725.3725.3125.32-0.18%1,834
Aug 20, 202625.3725.3725.3725.37+0.36%444
Aug 19, 202625.3525.3725.2825.28-0.32%1,257
Aug 18, 202625.3325.3625.2425.36+0.44%1,032
Aug 17, 202625.2525.3125.2425.25+0.16%1,928
Aug 14, 202625.2725.3625.1625.21-0.22%1,210
Aug 13, 202625.3025.3025.1825.27+0.02%2,995
Aug 12, 202625.2625.2625.2625.26+0.04%181
Aug 11, 202625.2625.2625.2525.25-0.12%569
Aug 10, 202625.2725.2825.1425.28+0.20%1,879
Aug 7, 202625.1425.3025.1425.23-0.63%1,056
Aug 6, 202625.3925.3925.3925.39+0.87%377
Aug 5, 202625.1125.1725.1025.17+0.20%6,238
Aug 4, 202625.0725.1225.0025.12+0.00%1,506
Aug 3, 202625.0725.1225.0725.12+0.20%2,247
Jul 31, 202625.0725.1725.0725.07-0.40%4,566
Jul 30, 202625.1325.1725.0425.17+0.56%1,576
Jul 29, 202625.1525.1925.0325.03-0.64%6,226
Jul 28, 202625.1025.1925.1025.19+0.30%1,060
Jul 27, 202625.0925.1625.0925.12-0.18%4,627
Jul 24, 202625.1825.1825.1325.16-0.08%521
Jul 23, 202625.1525.1825.0825.18+0.00%2,545
Jul 22, 202625.1225.1825.1225.18+0.00%3,995
Jul 21, 202625.1825.1825.0425.18+0.32%6,369
Jul 20, 202625.1025.1025.1025.10-0.20%915
Jul 17, 202625.0725.1525.0725.15+0.42%1,668
Jul 16, 202625.0025.0825.0025.05+0.10%3,255
Jul 15, 202625.0025.0824.9725.02-1.73%11,532
Jul 14, 202625.4425.4625.4425.46+0.08%7,804
Jul 13, 202625.4225.4425.4225.44+0.00%2,068
Jul 10, 202625.4425.4425.4225.44+0.02%1,388
Jul 9, 202625.4225.4325.4225.43+0.06%6,854
Jul 8, 202625.4125.4225.4125.42+0.06%4,596
Jul 7, 202625.4225.4225.3925.41+0.18%1,721
Jul 6, 202625.3625.3625.3625.36-0.12%653
Jul 2, 202625.4125.4125.3925.39-0.08%3,015
Jul 1, 202625.3825.4125.3825.41+0.04%3,688
Jun 30, 202625.3925.4025.3925.40+0.02%2,098
Jun 29, 202625.3825.4025.3825.39+0.03%4,007
Jun 26, 202625.3825.3925.3825.39-0.01%1,864
Jun 25, 202625.3825.3925.3825.39+0.04%5,838
Jun 24, 202625.3625.4125.3025.38+0.16%13,445
Jun 23, 202625.2325.3525.2325.34+0.28%9,619
Jun 22, 202625.2525.2725.1225.27-0.28%3,406
Jun 18, 202625.3425.3425.2425.34+0.00%2,290
Jun 17, 202625.2925.3425.2825.34+0.44%2,026
Jun 16, 202625.3425.3425.2325.23+0.52%1,059
Jun 15, 202625.1025.1025.1025.10-0.91%358
Jun 12, 202625.2125.3325.2125.33+0.00%2,468
Jun 11, 202625.3225.3325.1525.33+0.00%16,130
Jun 10, 202625.2825.3325.2025.33+0.00%6,044
Jun 9, 202625.2225.3325.1025.33+0.36%3,346
Jun 8, 202625.2025.2425.1025.24+0.28%5,289
Jun 5, 202625.1225.1725.1025.17-0.55%1,003
Jun 4, 202625.2425.3125.2425.31+0.76%1,688
Jun 3, 202625.2125.2125.1225.12-0.67%341
Jun 2, 202625.3325.3325.1025.29-0.16%9,870
Jun 1, 202625.3225.3325.3225.33+0.08%4,695
May 29, 202625.3125.3125.3125.31+0.06%415
May 28, 202625.3125.3125.3025.30+0.34%2,807
May 27, 202625.2625.2625.2125.21+0.00%460
May 26, 202625.3325.3325.2125.21-0.26%606
May 22, 202625.2425.3325.2025.27+0.38%3,325
May 21, 202625.2525.3025.1825.18-0.45%7,001
May 20, 202625.2925.3325.2625.30-0.06%5,873
May 19, 202625.2025.3725.1825.31+0.44%13,139
May 18, 202625.3025.3225.2025.20-0.20%4,296
May 15, 202625.2625.3225.2525.25-0.23%4,944
May 14, 202625.3125.3125.3125.31+0.03%1,551
May 13, 202625.3025.3125.2725.30+0.10%5,662
May 12, 202625.2925.3025.2525.27+0.00%8,336
May 11, 202625.2525.3325.2425.27+0.50%14,226
May 8, 202625.1825.1825.0525.15+0.20%7,100
May 7, 202625.1725.2925.1025.10-0.32%1,913
May 6, 202625.1925.2825.0125.18-0.04%8,486
May 5, 202625.2425.2825.0025.19-0.28%5,988
May 4, 202625.2525.2825.2425.26+0.04%6,694
May 1, 202625.2425.2525.1325.25+0.40%2,755
Apr 30, 202625.1525.1525.1025.15+0.20%1,962
Apr 29, 202625.0525.1025.0525.10-0.36%339
Apr 28, 202625.1425.2725.1425.19+0.20%2,546
Apr 27, 202625.1425.1425.0725.14+0.40%2,008
Apr 24, 202625.1325.1325.0425.04-0.20%465
Apr 23, 202625.0725.1425.0725.09+0.18%2,988
Apr 22, 202625.0525.0825.0525.05-0.02%940
Apr 21, 202625.0025.0725.0025.05-0.08%6,779
Apr 20, 202625.0025.0725.0025.07+0.00%7,769
Apr 17, 202624.9925.0724.8625.07+0.84%10,620
Apr 16, 202624.9225.0324.8124.86-0.16%10,759
Apr 15, 202624.9424.9724.8024.90-1.54%15,656
Apr 14, 202625.2425.2925.2425.29+0.20%14,617
Apr 13, 202625.1925.3025.1725.24+0.04%3,353
Apr 10, 202625.2225.2325.1625.23+0.04%8,803
Apr 9, 202625.1525.2225.1525.22+0.18%7,290
Apr 8, 202625.1925.1925.1525.18+0.06%5,145
Apr 7, 202625.1525.1625.0925.16+0.04%1,893
Apr 6, 202625.1625.1625.1525.15-0.04%1,578
Apr 2, 202625.1025.1625.0825.16+0.30%1,458
Apr 1, 202625.1325.1625.0925.09-0.06%2,257
Mar 31, 202625.1025.1525.1025.10-0.16%1,043
Mar 30, 202625.1925.1925.0025.14-0.16%2,143
Mar 27, 202625.1425.1825.1425.18+0.16%683
Mar 26, 202625.1025.2025.0025.14+0.12%5,491
Mar 25, 202625.1225.1225.1125.11+0.04%275
Mar 24, 202625.1325.2425.1025.10+0.00%1,249
Mar 23, 202625.1025.1224.9125.10+0.00%2,989
Mar 20, 202624.9625.1524.7125.10+0.36%14,073
Mar 19, 202625.0025.0724.9525.01-0.36%8,653
Mar 18, 202625.0925.1025.0925.10+0.04%1,193
Mar 17, 202625.0925.0925.0525.09-0.00%4,178
Mar 16, 202625.2625.2625.0025.09-0.38%5,999
Mar 13, 202625.2025.2525.1525.18-0.30%1,481
Mar 12, 202625.2525.2625.2025.26+0.04%6,563
Mar 11, 202625.2325.2525.2325.25+0.14%1,821
Mar 10, 202625.2725.2825.2125.21+0.00%1,329
Mar 9, 202625.2125.3825.1825.21+0.01%2,270
Mar 6, 202625.2025.2225.2025.21+0.01%2,796
Mar 5, 202625.2225.2225.1625.21-0.05%2,289
Mar 4, 202625.2125.2825.1625.22+0.09%3,016
Mar 3, 202625.1825.2425.1725.20+0.00%4,801
Mar 2, 202625.2025.2025.1825.20-0.02%2,534
Feb 27, 202625.2025.2425.1925.20+0.18%4,007
Feb 26, 202625.2525.2525.1125.16-0.28%26,928
Feb 25, 202625.2325.2425.2025.23-0.04%3,288
Feb 24, 202625.2625.2725.2125.24+0.02%2,694
Feb 23, 202625.2925.2925.2325.23+0.01%2,592
Feb 20, 202625.2625.2925.2025.23-0.03%8,816
Feb 19, 202625.2025.2925.2025.24+0.00%6,238
Feb 18, 202625.2925.2925.2225.24+0.00%5,344
Feb 17, 202625.2925.2925.2425.24-0.16%15,447
Feb 13, 202625.2625.2925.2425.28+0.16%26,899
Feb 12, 202625.2025.2625.1125.24+0.48%75,923
Feb 11, 202625.1125.2025.1125.12-0.16%19,874
Feb 10, 202625.1725.1825.1525.16+0.04%3,885
Feb 9, 202625.1525.2025.1025.15+0.04%3,616
Feb 6, 202625.1425.1525.1025.14-0.12%8,069
Feb 5, 202625.1725.1725.1725.17+0.00%1,874
Feb 4, 202625.1925.1925.1025.17+0.08%7,737
Feb 3, 202625.1925.1925.1325.15-0.22%13,134
Feb 2, 202625.2125.2425.1825.20+0.22%2,432
Jan 30, 202625.2025.2125.1325.15-0.20%2,718
Jan 29, 202625.1625.2125.1025.20+0.00%5,661
Jan 28, 202625.1525.2025.1525.20+0.32%1,211
Jan 27, 202625.1125.2025.1125.12-0.08%7,182
Jan 26, 202625.2025.2025.1425.14-0.16%11,330
Jan 23, 202625.1825.1825.1425.18-0.04%1,228
Jan 22, 202625.1925.2025.1625.19+0.00%3,339
Jan 21, 202625.1925.1925.1925.19+0.14%777
Jan 20, 202625.1025.1625.1025.16+0.18%8,376
Jan 16, 202625.1025.1625.1025.11+0.04%9,217
Jan 15, 202625.2125.2125.0525.10-1.38%31,474
Jan 14, 202625.3725.4525.3725.45+0.18%5,940
Jan 13, 202625.3725.4125.3025.41-0.18%6,518
Jan 12, 202625.3525.4525.2525.45+0.39%2,956
Jan 9, 202625.3825.3825.3125.35-0.16%4,340
Jan 8, 202625.4525.4525.3425.39-0.16%5,125
Jan 7, 202625.4425.4525.4125.43+0.04%4,529
Jan 6, 202625.4025.4825.3125.42+0.43%4,923
Jan 5, 202625.4025.4025.2525.31-0.31%7,592
Jan 2, 202625.3925.4025.3625.39+0.55%5,042
Dec 31, 202525.3925.3925.2325.25-0.55%5,570
Dec 30, 202525.2025.3925.2025.39+0.75%2,689
Dec 29, 202525.2925.2925.2025.20+0.00%3,079
Dec 26, 202525.2925.2925.2025.20-0.12%3,278
Dec 24, 202525.2825.2925.2325.23+0.52%847
Dec 23, 202525.1925.2725.1025.10-0.36%5,510
Dec 22, 202525.2025.2025.1925.19-0.04%3,319
Dec 19, 202525.1025.2525.1025.20-0.20%2,514
Dec 18, 202525.1825.2525.1025.25+0.42%3,239
Dec 17, 202525.2025.2125.1425.14-0.02%2,636
Dec 16, 202525.2025.2025.1525.15-0.32%3,291
Dec 15, 202525.1725.2525.1525.23+0.16%4,906
Dec 12, 202525.1525.1925.1525.19+0.24%749
Dec 11, 202525.1025.1925.1025.13+0.12%4,190
Dec 10, 202525.1425.1925.1025.10-0.36%5,595
Dec 9, 202525.1025.1925.1025.19+0.18%4,804
Dec 8, 202525.1425.1825.1425.14-0.06%2,660
Dec 5, 202525.2825.2825.1125.16-0.36%4,518
Dec 4, 202525.3325.3325.1825.25+0.12%3,537
Dec 3, 202525.2125.2425.1625.22+0.08%3,351
Dec 2, 202525.2025.3325.2025.20-0.32%13,991
Dec 1, 202525.3525.3525.2125.28-0.24%6,278
Nov 28, 202525.3425.3425.3425.34+0.22%438
Nov 26, 202525.2225.2925.2125.29-0.22%2,075
Nov 24, 202525.2225.3425.2125.34+0.24%1,816
Nov 21, 202525.2025.3025.2025.28-0.08%9,887
Nov 20, 202525.3025.3025.2025.30+0.40%19,692
Nov 19, 202525.3525.3925.2025.20-0.71%4,901
Nov 18, 202525.2025.3825.2025.38-0.04%13,975
Nov 17, 202525.3725.4925.1025.39-0.16%45,330
Nov 14, 202525.2625.5125.2525.43+0.71%20,812
Nov 13, 202525.4225.4225.1325.25-0.39%52,360
Nov 12, 202525.3825.4225.3525.35-0.10%9,923
Nov 11, 202525.4725.4725.3525.38-0.49%14,194
Nov 10, 202525.4525.5025.4525.50+0.12%6,215
Nov 7, 202525.4525.4725.4525.47+0.04%2,293
Nov 6, 202525.4625.4625.4525.46+0.10%9,426
Nov 5, 202525.4525.4625.4325.43-0.06%11,117

Daily open, high, low, close and volume for Ramaco Resources, Inc. 8.250% Senior Notes due 2030 (METCI). Showing 242 trading days. Unadjusted prices.