Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
7.50
+0.37 (5.19%)
At close: Aug 27, 2026, 4:00 PM EDT
7.18
-0.32 (-4.27%)
After-hours: Aug 27, 2026, 7:30 PM EDT
Ramaco Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.03 | 7.62 | 6.92 | 7.50 | 7.50 | 5.19% | 75,226 |
| Aug 26, 2026 | 6.80 | 7.35 | 6.78 | 7.13 | 7.13 | 5.16% | 85,229 |
| Aug 25, 2026 | 6.61 | 6.78 | 6.52 | 6.78 | 6.78 | 3.99% | 17,752 |
| Aug 24, 2026 | 6.87 | 6.91 | 6.52 | 6.52 | 6.52 | -4.26% | 66,621 |
| Aug 21, 2026 | 6.39 | 6.85 | 6.32 | 6.81 | 6.81 | 7.92% | 41,174 |
| Aug 20, 2026 | 6.40 | 6.67 | 6.21 | 6.31 | 6.31 | -5.96% | 67,520 |
| Aug 19, 2026 | 6.07 | 6.89 | 6.06 | 6.71 | 6.71 | 9.64% | 67,897 |
| Aug 18, 2026 | 6.35 | 6.43 | 6.09 | 6.12 | 6.12 | -3.01% | 61,304 |
| Aug 17, 2026 | 6.87 | 6.87 | 6.21 | 6.31 | 6.31 | -7.34% | 57,734 |
| Aug 14, 2026 | 6.40 | 6.92 | 6.40 | 6.81 | 6.81 | 6.41% | 70,107 |
| Aug 13, 2026 | 6.58 | 6.80 | 6.40 | 6.40 | 6.40 | -2.59% | 120,383 |
| Aug 12, 2026 | 6.17 | 6.62 | 6.06 | 6.57 | 6.57 | 6.48% | 118,684 |
| Aug 11, 2026 | 6.53 | 6.53 | 6.05 | 6.17 | 6.17 | -5.08% | 38,750 |
| Aug 10, 2026 | 6.48 | 6.65 | 6.25 | 6.50 | 6.50 | 0.93% | 101,590 |
| Aug 7, 2026 | 6.10 | 6.78 | 5.80 | 6.44 | 6.44 | 6.36% | 148,225 |
| Aug 6, 2026 | 6.35 | 6.58 | 6.01 | 6.06 | 6.06 | -4.50% | 76,350 |
| Aug 5, 2026 | 6.75 | 6.75 | 6.12 | 6.34 | 6.34 | -1.40% | 59,800 |
| Aug 4, 2026 | 6.89 | 7.00 | 6.20 | 6.43 | 6.43 | -6.68% | 119,588 |
| Aug 3, 2026 | 6.31 | 6.99 | 6.31 | 6.89 | 6.89 | 5.84% | 67,799 |
| Jul 31, 2026 | 6.70 | 7.37 | 6.32 | 6.51 | 6.51 | -1.36% | 78,623 |
| Jul 30, 2026 | 6.50 | 6.91 | 6.50 | 6.60 | 6.60 | 2.01% | 47,989 |
| Jul 29, 2026 | 6.78 | 6.85 | 6.45 | 6.47 | 6.47 | -4.57% | 49,291 |
| Jul 28, 2026 | 7.09 | 7.15 | 6.71 | 6.78 | 6.78 | -4.10% | 71,943 |
| Jul 27, 2026 | 7.27 | 7.59 | 7.01 | 7.07 | 7.07 | -2.75% | 77,604 |
| Jul 24, 2026 | 7.76 | 7.76 | 7.27 | 7.27 | 7.27 | -4.59% | 32,036 |
| Jul 23, 2026 | 7.59 | 7.66 | 7.40 | 7.62 | 7.62 | 1.46% | 42,158 |
| Jul 22, 2026 | 7.61 | 7.80 | 7.46 | 7.51 | 7.51 | -1.18% | 21,818 |
| Jul 21, 2026 | 7.85 | 7.88 | 7.60 | 7.60 | 7.60 | -1.17% | 41,741 |
| Jul 20, 2026 | 8.04 | 8.16 | 7.69 | 7.69 | 7.69 | -3.87% | 64,255 |
| Jul 17, 2026 | 8.08 | 8.67 | 7.84 | 8.00 | 8.00 | -3.85% | 76,631 |
| Jul 16, 2026 | 7.98 | 8.40 | 7.76 | 8.32 | 8.32 | 7.22% | 68,865 |
| Jul 15, 2026 | 7.75 | 8.11 | 7.42 | 7.76 | 7.76 | 0.52% | 54,523 |
| Jul 14, 2026 | 8.13 | 8.33 | 7.70 | 7.72 | 7.72 | -3.74% | 51,107 |
| Jul 13, 2026 | 8.55 | 8.70 | 7.87 | 8.02 | 8.02 | -6.74% | 47,890 |
| Jul 10, 2026 | 7.82 | 8.62 | 7.61 | 8.60 | 8.60 | 10.82% | 87,958 |
| Jul 9, 2026 | 8.14 | 8.18 | 7.76 | 7.76 | 7.76 | -3.48% | 32,130 |
| Jul 8, 2026 | 7.87 | 8.21 | 7.87 | 8.04 | 8.04 | 2.68% | 45,045 |
| Jul 7, 2026 | 7.99 | 7.99 | 7.70 | 7.83 | 7.83 | -0.25% | 40,926 |
| Jul 6, 2026 | 7.93 | 8.17 | 7.78 | 7.85 | 7.85 | 1.03% | 32,509 |
| Jul 2, 2026 | 8.05 | 8.29 | 7.61 | 7.77 | 7.77 | -1.77% | 57,419 |
| Jul 1, 2026 | 8.47 | 8.54 | 7.91 | 7.91 | 7.91 | -7.49% | 73,534 |
| Jun 30, 2026 | 8.78 | 9.07 | 8.51 | 8.55 | 8.55 | -1.72% | 67,033 |
| Jun 29, 2026 | 9.21 | 9.34 | 8.51 | 8.70 | 8.70 | -6.95% | 55,169 |
| Jun 26, 2026 | 8.81 | 9.54 | 8.67 | 9.35 | 9.35 | 4.35% | 763,835 |
| Jun 25, 2026 | 9.23 | 9.61 | 8.95 | 8.96 | 8.96 | -1.10% | 26,240 |
| Jun 24, 2026 | 9.29 | 9.29 | 8.81 | 9.06 | 9.06 | -3.51% | 35,836 |
| Jun 23, 2026 | 9.25 | 9.64 | 9.16 | 9.39 | 9.39 | 0.54% | 31,382 |
| Jun 22, 2026 | 9.65 | 9.89 | 9.22 | 9.34 | 9.34 | -3.21% | 52,013 |
| Jun 18, 2026 | 9.94 | 10.13 | 9.54 | 9.65 | 9.65 | -2.92% | 63,461 |
| Jun 17, 2026 | 9.97 | 10.38 | 9.94 | 9.94 | 9.94 | -0.30% | 21,168 |