Ramaco Resources, Inc. (METC)
NASDAQ: METC · Real-Time Price · USD
7.22
-0.42 (-5.50%)
At close: Oct 20, 2026, 4:00 PM EDT
7.26
+0.04 (0.55%)
After-hours: Oct 20, 2026, 7:54 PM EDT
Ramaco Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 7.53 | 7.61 | 7.21 | 7.22 | 7.22 | -5.50% | 2,486,458 |
| Oct 19, 2026 | 7.97 | 8.13 | 7.53 | 7.64 | 7.64 | -2.43% | 2,055,712 |
| Oct 16, 2026 | 8.40 | 8.50 | 7.78 | 7.83 | 7.83 | -6.12% | 3,227,106 |
| Oct 15, 2026 | 8.16 | 8.39 | 7.94 | 8.34 | 8.34 | -0.12% | 1,919,190 |
| Oct 14, 2026 | 8.76 | 8.84 | 8.21 | 8.35 | 8.35 | -6.49% | 3,000,849 |
| Oct 13, 2026 | 8.76 | 9.00 | 8.44 | 8.93 | 8.93 | 1.94% | 2,094,302 |
| Oct 12, 2026 | 8.68 | 9.04 | 8.32 | 8.76 | 8.76 | 0.69% | 1,821,110 |
| Oct 9, 2026 | 8.52 | 8.99 | 8.45 | 8.70 | 8.70 | 2.47% | 2,289,736 |
| Oct 8, 2026 | 8.18 | 8.82 | 8.14 | 8.49 | 8.49 | 3.16% | 3,372,664 |
| Oct 7, 2026 | 8.03 | 8.30 | 7.77 | 8.23 | 8.23 | 0.12% | 2,220,981 |
| Oct 6, 2026 | 8.00 | 8.25 | 7.88 | 8.22 | 8.22 | 2.81% | 1,545,128 |
| Oct 5, 2026 | 8.24 | 8.34 | 7.95 | 8.00 | 8.00 | -1.36% | 2,082,954 |
| Oct 2, 2026 | 8.39 | 8.46 | 8.07 | 8.11 | 8.11 | -2.70% | 1,743,680 |
| Oct 1, 2026 | 8.33 | 8.39 | 7.87 | 8.33 | 8.33 | 0.73% | 2,224,765 |
| Sep 30, 2026 | 8.53 | 8.95 | 8.25 | 8.27 | 8.27 | -1.31% | 2,118,786 |
| Sep 29, 2026 | 8.93 | 8.95 | 8.37 | 8.38 | 8.38 | -6.68% | 2,170,841 |
| Sep 28, 2026 | 8.92 | 9.10 | 8.71 | 8.98 | 8.98 | -0.44% | 1,219,725 |
| Sep 25, 2026 | 9.01 | 9.24 | 8.83 | 9.02 | 9.02 | -1.31% | 1,604,468 |
| Sep 24, 2026 | 9.30 | 9.30 | 8.84 | 9.14 | 9.14 | -1.51% | 1,869,021 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.24 | 9.28 | 9.28 | -4.33% | 1,933,938 |
| Sep 22, 2026 | 9.51 | 10.20 | 9.20 | 9.70 | 9.70 | 3.52% | 2,728,212 |
| Sep 21, 2026 | 9.33 | 9.66 | 9.28 | 9.37 | 9.37 | 1.63% | 1,905,541 |
| Sep 18, 2026 | 9.65 | 9.80 | 9.20 | 9.22 | 9.22 | -6.01% | 2,805,458 |
| Sep 17, 2026 | 10.05 | 10.11 | 9.68 | 9.81 | 9.81 | -0.91% | 1,886,220 |
| Sep 16, 2026 | 10.13 | 10.46 | 9.62 | 9.90 | 9.90 | -1.39% | 1,883,217 |
| Sep 15, 2026 | 10.20 | 10.39 | 9.87 | 10.04 | 10.04 | -2.43% | 1,975,429 |
| Sep 14, 2026 | 11.05 | 11.05 | 10.19 | 10.29 | 10.29 | -8.04% | 2,264,067 |
| Sep 11, 2026 | 11.39 | 11.46 | 10.72 | 11.19 | 11.19 | -2.27% | 2,448,843 |
| Sep 10, 2026 | 11.77 | 11.84 | 11.42 | 11.45 | 11.45 | -6.76% | 2,058,090 |
| Sep 9, 2026 | 12.37 | 12.78 | 12.16 | 12.28 | 12.28 | -2.00% | 1,565,803 |
| Sep 8, 2026 | 12.90 | 13.41 | 12.50 | 12.53 | 12.53 | -5.08% | 1,291,838 |
| Sep 4, 2026 | 13.18 | 13.68 | 12.79 | 13.20 | 13.20 | 6.88% | 2,788,596 |
| Sep 3, 2026 | 14.25 | 14.29 | 11.88 | 12.35 | 12.35 | -14.30% | 3,337,786 |
| Sep 2, 2026 | 14.27 | 15.19 | 14.18 | 14.41 | 14.41 | 2.86% | 2,614,413 |
| Sep 1, 2026 | 14.05 | 14.34 | 13.65 | 14.01 | 14.01 | -1.62% | 2,476,447 |
| Aug 31, 2026 | 13.58 | 14.74 | 13.58 | 14.24 | 14.24 | 7.07% | 3,256,200 |
| Aug 28, 2026 | 13.85 | 14.19 | 13.29 | 13.30 | 13.30 | -4.39% | 2,264,359 |
| Aug 27, 2026 | 12.88 | 14.16 | 12.75 | 13.91 | 13.91 | 9.53% | 2,546,415 |
| Aug 26, 2026 | 12.52 | 12.75 | 11.97 | 12.70 | 12.70 | -1.70% | 2,146,773 |
| Aug 25, 2026 | 12.24 | 12.97 | 12.01 | 12.92 | 12.92 | 3.94% | 1,248,047 |
| Aug 24, 2026 | 11.84 | 12.66 | 11.79 | 12.43 | 12.43 | 4.45% | 2,127,377 |
| Aug 21, 2026 | 11.47 | 11.96 | 11.30 | 11.90 | 11.90 | 6.73% | 1,549,000 |
| Aug 20, 2026 | 11.95 | 12.43 | 11.04 | 11.15 | 11.15 | -7.55% | 1,662,265 |
| Aug 19, 2026 | 11.92 | 12.21 | 11.62 | 12.06 | 12.06 | 3.97% | 1,916,435 |
| Aug 18, 2026 | 11.25 | 11.67 | 10.92 | 11.60 | 11.60 | -5.15% | 2,245,389 |
| Aug 17, 2026 | 11.92 | 12.30 | 11.22 | 12.23 | 12.23 | -0.16% | 2,337,566 |
| Aug 14, 2026 | 10.62 | 12.33 | 10.62 | 12.25 | 12.25 | 16.33% | 3,456,817 |
| Aug 13, 2026 | 10.76 | 11.01 | 10.38 | 10.53 | 10.53 | -3.48% | 1,343,540 |
| Aug 12, 2026 | 10.43 | 11.01 | 10.29 | 10.91 | 10.91 | 6.86% | 2,085,565 |
| Aug 11, 2026 | 10.11 | 10.37 | 9.96 | 10.21 | 10.21 | 0.29% | 890,367 |