MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
METCZ — Ramaco Resources, Inc. 8.375% Senior Notes due 2029
NasdaqRamaco Resources, Inc. 8.375% Senior Notes due 2029
$25.08
-0.08(-0.34%)
- O
- 25.18
- H
- 25.18
- L
- 25.08
- V
- 2.7K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.08
Period Return+6.72%
Period High$26.00
Period Low$23.18
Avg Daily Volume6.7K
Total Trading Days365
METCZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.18 | $25.18 | $25.08 | $25.08 | $-0.08 | -0.34% | 2,704 | $25.12 | $25.08 $25.18 |
| Oct 5, 2026 | $25.10 | $25.17 | $25.07 | $25.17 | +$0.07 | +0.26% | 5,923 | $25.12 | $25.07 $25.17 |
| Oct 2, 2026 | $25.23 | $25.23 | $24.92 | $25.10 | $-0.10 | -0.40% | 6,672 | $25.12 | $24.92 $25.23 |
| Oct 1, 2026 | $25.25 | $25.25 | $24.88 | $25.20 | $-0.00 | +0.00% | 5,906 | $25.03 | $24.88 $25.25 |
| Sep 30, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +$0.05 | +0.20% | 1,135 | $25.20 | $25.20 $25.20 |
| Sep 29, 2026 | $25.14 | $25.25 | $25.02 | $25.15 | $-0.14 | -0.55% | 7,785 | $25.17 | $25.02 $25.25 |
| Sep 28, 2026 | $25.34 | $25.34 | $25.10 | $25.29 | $-0.11 | -0.43% | 11,459 | $25.23 | $25.10 $25.34 |
| Sep 25, 2026 | $25.40 | $25.46 | $25.40 | $25.40 | $-0.07 | -0.29% | 2,938 | $25.41 | $25.40 $25.46 |
| Sep 24, 2026 | $25.54 | $25.54 | $25.48 | $25.48 | $-0.07 | -0.25% | 1,045 | $25.49 | $25.48 $25.54 |
| Sep 23, 2026 | $25.55 | $25.55 | $25.40 | $25.54 | +$0.02 | +0.06% | 5,845 | $25.46 | $25.40 $25.55 |
| Sep 22, 2026 | $25.45 | $25.58 | $25.45 | $25.52 | +$0.05 | +0.21% | 1,617 | $25.51 | $25.45 $25.58 |
| Sep 21, 2026 | $25.47 | $25.53 | $25.47 | $25.47 | +$0.01 | +0.04% | 3,721 | $25.49 | $25.47 $25.53 |
| Sep 18, 2026 | $25.49 | $25.56 | $25.46 | $25.46 | +$0.00 | +0.00% | 1,864 | $25.50 | $25.46 $25.56 |
| Sep 17, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | $-0.02 | -0.08% | 449 | $25.48 | $25.46 $25.46 |
| Sep 16, 2026 | $25.36 | $25.48 | $25.35 | $25.48 | $-0.03 | -0.12% | 3,313 | $25.37 | $25.35 $25.48 |
| Sep 15, 2026 | $25.50 | $25.51 | $25.50 | $25.51 | +$0.01 | +0.04% | 1,928 | $25.50 | $25.50 $25.51 |
| Sep 14, 2026 | $25.43 | $25.50 | $25.42 | $25.50 | +$0.00 | +0.00% | 5,020 | $25.47 | $25.42 $25.50 |
| Sep 11, 2026 | $25.36 | $25.50 | $25.35 | $25.50 | +$0.10 | +0.39% | 1,707 | $25.40 | $25.35 $25.50 |
| Sep 10, 2026 | $25.42 | $25.42 | $25.39 | $25.40 | $-0.02 | -0.08% | 3,059 | $25.40 | $25.39 $25.42 |
| Sep 9, 2026 | $25.35 | $25.49 | $25.35 | $25.42 | $-0.08 | -0.31% | 3,825 | $25.43 | $25.35 $25.49 |
| Sep 8, 2026 | $25.49 | $25.50 | $25.42 | $25.50 | +$0.06 | +0.24% | 5,206 | $25.46 | $25.42 $25.50 |
| Sep 4, 2026 | $25.44 | $25.49 | $25.44 | $25.44 | $-0.02 | -0.10% | 2,407 | $25.46 | $25.44 $25.49 |
| Sep 3, 2026 | $25.45 | $25.48 | $25.44 | $25.46 | $-0.05 | -0.20% | 5,284 | $25.46 | $25.44 $25.48 |
| Sep 2, 2026 | $25.46 | $25.52 | $25.46 | $25.52 | +$0.05 | +0.20% | 4,961 | $25.47 | $25.46 $25.52 |
| Sep 1, 2026 | $25.46 | $25.47 | $25.45 | $25.47 | +$0.01 | +0.02% | 5,219 | $25.46 | $25.45 $25.47 |
| Aug 31, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | +$0.00 | +0.02% | 2,071 | $25.46 | $25.46 $25.46 |
| Aug 28, 2026 | $25.41 | $25.46 | $25.40 | $25.46 | +$0.02 | +0.06% | 5,850 | $25.44 | $25.40 $25.46 |
| Aug 27, 2026 | $25.40 | $25.45 | $25.38 | $25.44 | +$0.05 | +0.18% | 4,273 | $25.43 | $25.38 $25.45 |
| Aug 26, 2026 | $25.44 | $25.44 | $25.40 | $25.40 | $-0.04 | -0.18% | 3,972 | $25.42 | $25.40 $25.44 |
| Aug 25, 2026 | $25.43 | $25.44 | $25.39 | $25.44 | +$0.01 | +0.04% | 4,059 | $25.42 | $25.39 $25.44 |