Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

METCZ Historical Prices

Ramaco Resources, Inc. 8.375% Senior Notes due 2029 · daily open, high, low, close & volume

Trading days
247
Period high
25.73
Period low
23.97
Period change
-3.62%
DateOpenHighLowCloseChangeVolume
Nov 4, 202624.6024.6324.4524.48-0.61%6,687
Nov 3, 202624.5524.6424.5024.63-0.04%5,935
Nov 2, 202624.7324.7324.6224.64+0.12%2,604
Oct 30, 202624.8024.8024.5424.61-0.73%5,021
Oct 29, 202624.7024.8524.7024.79+0.36%4,002
Oct 28, 202624.8024.8124.7024.70-0.22%7,716
Oct 27, 202624.8524.8524.7324.75+0.14%3,873
Oct 26, 202624.6924.8524.6524.72+0.08%9,741
Oct 23, 202624.7124.7523.9724.70-1.52%92,859
Oct 22, 202625.0925.0925.0825.08+0.56%672
Oct 21, 202625.0125.0124.9024.94-0.20%1,246
Oct 20, 202624.9525.0924.9324.99-0.56%1,698
Oct 19, 202625.3525.3525.1325.13+1.07%2,075
Oct 16, 202624.8024.8924.7524.86+0.34%13,538
Oct 15, 202624.7824.8424.5024.78-1.53%2,996
Oct 14, 202625.3625.3625.0625.16+0.06%3,611
Oct 13, 202625.0825.1525.0825.15+0.14%1,795
Oct 12, 202625.1025.2425.1025.11-0.18%1,815
Oct 9, 202625.2125.2125.1625.16+0.00%1,219
Oct 8, 202625.1525.1625.1425.16+0.20%6,274
Oct 7, 202625.0525.1525.0125.11+0.12%4,576
Oct 6, 202625.1825.1825.0825.08-0.34%2,706
Oct 5, 202625.1025.1625.0725.16+0.26%5,923
Oct 2, 202625.2325.2324.9225.10-0.40%6,672
Oct 1, 202625.2525.2524.8825.20-0.00%5,906
Sep 30, 202625.2025.2025.2025.20+0.20%1,135
Sep 29, 202625.1425.2525.0225.15-0.55%7,785
Sep 28, 202625.3425.3425.1025.29-0.43%11,459
Sep 25, 202625.4025.4625.4025.40-0.29%2,938
Sep 24, 202625.5425.5425.4825.48-0.25%1,045
Sep 23, 202625.5525.5525.4025.54+0.06%5,845
Sep 22, 202625.4525.5825.4525.52+0.21%1,617
Sep 21, 202625.4725.5325.4725.47+0.04%3,721
Sep 18, 202625.4925.5525.4525.46+0.00%1,864
Sep 17, 202625.4625.4625.4625.46-0.08%449
Sep 16, 202625.3625.4825.3525.48-0.12%3,313
Sep 15, 202625.5025.5125.5025.51+0.04%1,928
Sep 14, 202625.4325.5025.4225.50+0.00%5,020
Sep 11, 202625.3625.5025.3525.50+0.31%1,707
Sep 9, 202625.3525.4925.3525.42-0.31%3,825
Sep 8, 202625.4925.5025.4225.50+0.24%5,206
Sep 4, 202625.4425.4925.4425.44-0.10%2,407
Sep 3, 202625.4525.4825.4425.46-0.20%5,284
Sep 2, 202625.4625.5225.4625.52+0.22%4,961
Aug 31, 202625.4625.4625.4525.46+0.02%2,071
Aug 28, 202625.4125.4625.4025.45+0.06%5,850
Aug 27, 202625.4025.4525.3825.44+0.18%4,273
Aug 26, 202625.4425.4425.3925.39-0.18%3,972
Aug 25, 202625.4325.4425.3925.44+0.04%4,059
Aug 24, 202625.4125.4525.3925.43+0.20%7,411
Aug 21, 202625.3325.4025.3325.38-0.12%6,169
Aug 20, 202625.4125.4125.3725.41+0.00%1,470
Aug 19, 202625.3625.4125.3525.41+0.20%15,554
Aug 18, 202625.3625.3625.3325.36+0.24%5,029
Aug 17, 202625.3525.3525.2425.30-0.20%3,557
Aug 14, 202625.3425.3825.3425.35+0.40%3,085
Aug 13, 202625.2825.2825.2525.25-0.35%456
Aug 12, 202625.2025.3425.2025.34+0.04%1,405
Aug 10, 202625.2125.3325.2125.33-0.04%2,136
Aug 7, 202625.2725.4325.2525.34+0.48%6,363
Aug 6, 202625.3325.3325.1825.22+0.11%2,576
Aug 5, 202625.2525.2525.1925.19+0.04%1,411
Aug 4, 202625.1625.1825.1525.18-0.40%3,206
Aug 3, 202625.2325.3225.2325.28-0.16%2,178
Jul 31, 202625.3225.3225.3225.32-0.04%456
Jul 30, 202625.3025.3325.3025.33+0.08%1,730
Jul 29, 202625.2825.3225.1625.31-0.08%4,641
Jul 28, 202625.2125.3325.2125.33+0.00%2,609
Jul 27, 202625.3325.3325.2725.33+0.00%1,728
Jul 24, 202625.2125.3325.1625.33+0.12%3,608
Jul 23, 202625.3225.3325.3025.30-0.08%2,503
Jul 22, 202625.3025.3225.1225.32+0.00%1,303
Jul 21, 202625.1525.3225.0825.32+0.44%8,974
Jul 20, 202625.1725.2525.1725.21-0.08%4,781
Jul 17, 202625.2325.2325.2025.23+0.20%826
Jul 16, 202625.1625.1825.0825.18+0.08%9,923
Jul 15, 202625.0725.1925.0725.16-1.64%7,534
Jul 14, 202625.5725.5825.5425.58+0.14%4,643
Jul 13, 202625.5425.5725.5425.55+0.08%3,539
Jul 10, 202625.5525.5725.4525.52-0.14%2,217
Jul 9, 202625.5625.5625.5625.56+0.04%2,163
Jul 8, 202625.5525.5525.5225.55+0.00%7,445
Jul 7, 202625.5425.5525.5225.55+0.14%3,849
Jul 6, 202625.5425.5425.5225.52-0.10%1,311
Jul 2, 202625.4925.5425.4925.54+0.08%15,311
Jul 1, 202625.5025.5225.5025.52+0.00%2,121
Jun 30, 202625.5025.5225.4825.52+0.06%841
Jun 29, 202625.4825.5225.4825.50+0.10%5,676
Jun 26, 202625.5025.5025.4825.48-0.08%2,405
Jun 25, 202625.5025.5225.5025.50+0.04%9,220
Jun 24, 202625.4825.5125.4825.49+0.04%27,074
Jun 23, 202625.3125.4825.3125.48+0.65%67,085
Jun 22, 202625.3025.3325.3025.32+0.06%6,970
Jun 18, 202625.2725.3025.2725.30+0.12%972
Jun 17, 202625.2725.2725.2725.27+0.02%207
Jun 16, 202625.3525.3525.2025.27+0.02%2,995
Jun 15, 202625.2525.3025.2525.26+0.06%837
Jun 12, 202625.2125.2525.1625.25-0.16%2,217
Jun 11, 202625.1825.2925.1225.29+0.14%11,575
Jun 10, 202625.3025.3025.1125.25-0.30%16,913
Jun 9, 202625.3425.4025.3025.32-0.06%3,003
Jun 8, 202625.3225.3425.3225.34+0.26%1,333
Jun 5, 202625.2525.3025.2025.27-0.14%2,711
Jun 4, 202625.2825.3125.2825.31-0.08%1,854
Jun 3, 202625.2625.3325.2625.33+0.10%948
Jun 2, 202625.3425.3425.2625.30-0.14%1,031
Jun 1, 202625.3625.3825.2525.34+0.24%2,112
May 29, 202625.2825.2825.2825.28+0.00%671
May 28, 202625.2925.2925.2725.28+0.00%2,468
May 27, 202625.2825.2825.2525.28+0.08%3,605
May 26, 202625.3425.3425.2625.26-0.39%1,076
May 22, 202625.3925.3925.3425.36-0.04%452
May 21, 202625.2825.3725.2825.37+0.44%973
May 20, 202625.2625.3125.2625.26-0.28%1,196
May 19, 202625.3025.3925.3025.33-0.02%4,064
May 18, 202625.3825.3825.3025.34-0.18%3,070
May 15, 202625.3825.3825.3825.38+0.08%529
May 14, 202625.3325.3625.3325.36+0.00%912
May 13, 202625.3625.3825.2625.36-0.04%3,077
May 12, 202625.2525.3725.2525.37+0.00%956
May 11, 202625.3525.3725.2325.37+0.67%4,042
May 8, 202625.3725.3725.1025.20-0.67%1,916
May 7, 202625.0925.3725.0825.37+0.04%4,039
May 6, 202625.3725.3825.2525.36+0.18%9,586
May 5, 202625.2225.3825.0825.32+0.62%3,541
May 4, 202625.1325.1625.1325.16+0.08%3,407
May 1, 202625.1425.1425.1325.14+0.12%4,132
Apr 30, 202625.0525.1525.0525.11-0.16%3,909
Apr 29, 202625.0925.1525.0925.15+0.01%1,399
Apr 28, 202625.1425.1525.1425.15+0.11%800
Apr 27, 202625.1125.1225.0225.12+0.04%2,777
Apr 24, 202625.0625.1125.0625.11+0.04%2,081
Apr 23, 202625.0625.1025.0525.10-0.11%1,716
Apr 22, 202625.1425.1625.0525.13+0.11%3,806
Apr 21, 202625.1025.1025.1025.10-0.24%941
Apr 20, 202625.1525.1625.1225.16+0.24%7,076
Apr 17, 202625.0825.1525.0725.10+0.24%6,039
Apr 16, 202625.0525.1225.0425.04+0.00%8,431
Apr 15, 202624.9025.0524.8325.04-1.34%10,966
Apr 14, 202625.3025.3825.3025.38+0.32%18,437
Apr 13, 202625.2525.3025.2025.30+0.04%9,446
Apr 10, 202625.2925.2925.2525.29+0.00%3,161
Apr 9, 202625.2825.2925.2025.29+0.00%894
Apr 8, 202625.2625.2925.2525.29+0.12%8,290
Apr 7, 202625.2325.2625.2125.26+0.18%7,582
Apr 6, 202625.1425.2325.1025.21+0.10%4,749
Apr 2, 202625.2025.2025.1825.19+0.28%3,355
Apr 1, 202625.1325.1325.0925.12+0.04%8,610
Mar 31, 202625.1225.2325.0125.11+0.04%5,572
Mar 30, 202625.2325.2325.1025.10-0.24%2,804
Mar 27, 202625.1025.1625.1025.16+0.28%1,862
Mar 26, 202625.1925.1925.0525.09-0.52%822
Mar 25, 202625.4125.4125.0825.22-0.75%20,155
Mar 24, 202625.2825.4225.2825.41+0.43%6,027
Mar 23, 202625.1725.4325.1725.30+0.60%3,549
Mar 20, 202625.2525.3925.1525.15+0.00%9,249
Mar 19, 202625.1525.2025.1025.15-0.08%3,604
Mar 18, 202625.2825.2825.1525.17-0.32%4,322
Mar 17, 202625.2825.2825.1525.25+0.40%4,416
Mar 16, 202625.2825.2825.1125.15-0.04%9,041
Mar 13, 202625.3625.3625.0825.16-0.79%3,437
Mar 12, 202625.3725.3725.3125.36-0.20%1,446
Mar 11, 202625.4025.4125.4025.41+0.04%1,020
Mar 10, 202625.4125.4125.3125.40-0.20%3,809
Mar 9, 202625.4925.6025.4125.45-0.39%9,163
Mar 6, 202625.5525.5525.5425.55+0.00%2,537
Mar 5, 202625.4925.5525.4925.55+0.00%647
Mar 4, 202625.5525.5525.4025.55+0.04%2,202
Mar 3, 202625.4925.5425.4025.54+0.16%3,766
Mar 2, 202625.3225.5025.3225.50+0.18%1,045
Feb 27, 202625.4025.4825.4025.45-0.02%2,649
Feb 26, 202625.4025.4825.4025.46+0.39%2,483
Feb 25, 202625.3325.4325.3025.36+0.16%3,928
Feb 24, 202625.4825.4825.2625.32-0.31%7,223
Feb 23, 202625.5025.5025.4025.40-0.08%1,141
Feb 20, 202625.4525.5025.4225.42-0.20%2,814
Feb 19, 202625.4125.4725.4125.47+0.28%1,791
Feb 18, 202625.4725.5025.3625.40-0.20%14,062
Feb 17, 202625.4125.5025.4025.45-0.12%6,865
Feb 13, 202625.5425.5525.3425.48-0.12%6,009
Feb 12, 202625.4225.5125.3525.51+0.55%4,289
Feb 11, 202625.4125.6025.3525.37-0.35%6,024
Feb 10, 202625.4525.5525.4525.46-0.16%5,007
Feb 9, 202625.6025.6025.4225.50-0.49%2,641
Feb 6, 202625.3925.6325.3625.63+0.49%4,592
Feb 5, 202625.5625.5925.3725.50-0.16%2,130
Feb 4, 202625.5625.5625.3525.54+0.55%6,688
Feb 3, 202625.4625.4625.3525.40-0.12%3,229
Feb 2, 202625.3825.4825.3525.43+0.28%11,677
Jan 30, 202625.4025.4025.3625.36-0.08%5,800
Jan 29, 202625.5925.5925.3525.38-0.37%10,722
Jan 28, 202625.5025.5025.4525.48+0.04%3,494
Jan 27, 202625.4925.4925.4525.46+0.10%9,087
Jan 26, 202625.5525.5525.4025.44+0.20%10,388
Jan 23, 202625.5725.5725.3425.39-0.12%2,092
Jan 22, 202625.3525.4225.3225.42+0.36%6,045
Jan 21, 202625.2025.3325.2025.33+0.56%3,786
Jan 20, 202625.2125.2725.1625.19-0.24%7,020
Jan 16, 202625.2525.2725.2025.25+0.00%2,988
Jan 15, 202625.3425.3525.2325.25-1.71%20,962
Jan 14, 202625.6425.6925.6025.69+0.35%8,401
Jan 13, 202625.6425.6525.6025.60-0.02%2,488
Jan 12, 202625.6425.6425.5925.61+0.22%5,936
Jan 9, 202625.6525.6525.5325.55+0.12%8,036
Jan 8, 202625.5725.6125.5225.52-0.04%7,353
Jan 7, 202625.5525.5725.5325.53-0.08%4,660
Jan 6, 202625.5825.7325.5525.55-0.08%25,642
Jan 5, 202625.4025.5925.3225.57+0.59%85,771
Jan 2, 202625.3725.4525.3425.42+0.31%3,835
Dec 31, 202525.3725.3725.2525.34+0.01%17,761
Dec 30, 202525.3525.3725.3025.34+0.16%4,780
Dec 29, 202525.3825.3825.3025.30-0.63%4,693
Dec 26, 202525.4525.4825.4525.46+0.22%1,641
Dec 24, 202525.4425.4625.4125.41+0.04%3,761
Dec 23, 202525.2825.3925.2425.39+0.61%3,469
Dec 22, 202525.2725.2725.2425.24+0.00%2,852
Dec 19, 202525.2925.2925.2125.24+0.00%3,800
Dec 18, 202525.3225.3425.2425.24-0.32%3,686
Dec 17, 202525.3225.3825.3225.32-0.28%7,015
Dec 16, 202525.3425.3925.3425.39+0.23%1,624
Dec 15, 202525.2525.3525.2025.33-0.10%9,819
Dec 12, 202525.3225.3625.3225.36+0.24%1,679
Dec 11, 202525.2025.3525.2025.30-0.10%3,257
Dec 10, 202525.3225.3225.3225.32-0.20%1,150
Dec 9, 202525.4125.4525.2125.37-0.26%5,847
Dec 8, 202525.3525.4325.3525.43+0.34%3,070
Dec 5, 202525.2925.3525.2925.35+0.50%1,694
Dec 4, 202525.3225.3225.2025.23-0.39%4,626
Dec 3, 202525.4025.4025.3225.32+0.10%861
Dec 2, 202525.3425.3425.3025.30+0.00%10,663
Dec 1, 202525.1925.4525.1925.30-0.08%17,124
Nov 28, 202525.3525.3525.3225.32-0.12%1,492
Nov 26, 202525.3825.3825.3025.35+0.20%4,996
Nov 25, 202525.3925.3925.3025.30-0.24%11,634
Nov 24, 202525.3725.3725.3025.36-0.04%6,679
Nov 21, 202525.3025.4125.3025.37+0.28%9,745
Nov 20, 202525.3425.4025.3025.30-0.39%14,411
Nov 19, 202525.4425.4425.3925.40-0.31%3,689
Nov 18, 202525.4525.5025.4025.48+0.20%2,573
Nov 17, 202525.4025.4525.3925.43+0.06%2,156
Nov 14, 202525.4525.4525.3925.41-0.26%1,887
Nov 12, 202525.4825.5325.4825.48+0.00%726
Nov 11, 202525.4725.5725.4525.48+0.00%8,316
Nov 10, 202525.4825.6425.4825.48+0.24%5,703
Nov 7, 202525.4025.4525.4025.42-0.06%1,726
Nov 6, 202525.4125.4925.4125.43+0.14%4,010
Nov 5, 202525.4625.5025.4025.40-0.39%6,768

Daily open, high, low, close and volume for Ramaco Resources, Inc. 8.375% Senior Notes due 2029 (METCZ). Showing 247 trading days. Unadjusted prices.