Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
4.150
+0.110 (2.72%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Ramaco Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.04 | 4.26 | 3.87 | 4.15 | 4.15 | 2.72% | 76,233 |
| Oct 14, 2026 | 4.16 | 4.29 | 3.80 | 4.04 | 4.04 | -4.27% | 152,267 |
| Oct 13, 2026 | 4.48 | 4.68 | 4.17 | 4.22 | 4.22 | -1.63% | 21,851 |
| Oct 12, 2026 | 4.35 | 4.51 | 4.15 | 4.29 | 4.29 | -3.81% | 36,842 |
| Oct 9, 2026 | 4.62 | 4.70 | 4.46 | 4.46 | 4.46 | -3.04% | 33,419 |
| Oct 8, 2026 | 4.34 | 4.70 | 4.34 | 4.60 | 4.60 | 5.26% | 65,088 |
| Oct 7, 2026 | 4.41 | 4.43 | 4.30 | 4.37 | 4.37 | -2.24% | 23,583 |
| Oct 6, 2026 | 4.50 | 4.55 | 4.33 | 4.47 | 4.47 | 1.13% | 59,107 |
| Oct 5, 2026 | 4.42 | 4.65 | 4.31 | 4.42 | 4.42 | 2.08% | 37,260 |
| Oct 2, 2026 | 4.48 | 4.48 | 4.28 | 4.33 | 4.33 | -1.37% | 24,090 |
| Oct 1, 2026 | 4.49 | 4.55 | 4.20 | 4.39 | 4.39 | -2.23% | 45,998 |
| Sep 30, 2026 | 4.26 | 4.67 | 4.26 | 4.49 | 4.49 | 6.15% | 51,867 |
| Sep 29, 2026 | 4.33 | 4.50 | 4.19 | 4.23 | 4.23 | -2.53% | 165,163 |
| Sep 28, 2026 | 4.45 | 4.48 | 4.24 | 4.34 | 4.34 | -3.56% | 94,315 |
| Sep 25, 2026 | 4.71 | 4.73 | 4.45 | 4.50 | 4.50 | -4.46% | 72,091 |
| Sep 24, 2026 | 4.69 | 4.79 | 4.48 | 4.71 | 4.71 | -0.21% | 50,305 |
| Sep 23, 2026 | 5.11 | 5.11 | 4.64 | 4.72 | 4.72 | -8.17% | 72,973 |
| Sep 22, 2026 | 4.97 | 5.15 | 4.88 | 5.14 | 5.14 | 4.68% | 75,973 |
| Sep 21, 2026 | 5.02 | 5.16 | 4.85 | 4.91 | 4.91 | -2.00% | 114,728 |
| Sep 18, 2026 | 5.07 | 5.18 | 4.93 | 5.01 | 5.01 | -1.18% | 247,841 |
| Sep 17, 2026 | 5.39 | 5.41 | 4.97 | 5.07 | 5.07 | -3.98% | 164,464 |
| Sep 16, 2026 | 5.53 | 5.72 | 5.06 | 5.28 | 5.28 | -2.94% | 102,435 |
| Sep 15, 2026 | 5.58 | 5.60 | 5.40 | 5.44 | 5.44 | -2.68% | 170,437 |
| Sep 14, 2026 | 5.95 | 6.14 | 5.56 | 5.59 | 5.59 | -6.68% | 194,723 |
| Sep 11, 2026 | 6.45 | 6.45 | 5.84 | 5.99 | 5.99 | -4.16% | 119,463 |
| Sep 10, 2026 | 6.27 | 6.44 | 6.10 | 6.25 | 6.25 | -2.14% | 76,108 |
| Sep 9, 2026 | 6.33 | 6.55 | 6.27 | 6.39 | 6.39 | 0.92% | 67,192 |
| Sep 8, 2026 | 6.76 | 6.94 | 6.32 | 6.33 | 6.33 | -5.39% | 50,723 |
| Sep 4, 2026 | 6.23 | 6.74 | 6.23 | 6.69 | 6.69 | 7.19% | 110,565 |
| Sep 3, 2026 | 7.29 | 7.32 | 6.20 | 6.24 | 6.24 | -13.75% | 260,606 |
| Sep 2, 2026 | 7.11 | 7.57 | 7.09 | 7.24 | 7.23 | 2.34% | 61,588 |
| Sep 1, 2026 | 7.34 | 7.46 | 7.04 | 7.07 | 7.07 | -4.10% | 48,600 |
| Aug 31, 2026 | 7.22 | 7.67 | 7.22 | 7.37 | 7.37 | 2.72% | 142,430 |
| Aug 28, 2026 | 7.36 | 7.41 | 7.12 | 7.18 | 7.18 | -1.87% | 24,821 |
| Aug 27, 2026 | 6.85 | 7.43 | 6.75 | 7.31 | 7.31 | 5.19% | 77,256 |
| Aug 26, 2026 | 6.63 | 7.16 | 6.61 | 6.95 | 6.95 | 5.16% | 87,495 |
| Aug 25, 2026 | 6.45 | 6.61 | 6.36 | 6.61 | 6.61 | 3.99% | 18,936 |
| Aug 24, 2026 | 6.70 | 6.74 | 6.36 | 6.36 | 6.36 | -4.26% | 68,351 |
| Aug 21, 2026 | 6.23 | 6.67 | 6.17 | 6.64 | 6.64 | 7.92% | 42,231 |
| Aug 20, 2026 | 6.24 | 6.50 | 6.06 | 6.15 | 6.15 | -5.96% | 69,253 |
| Aug 19, 2026 | 5.92 | 6.72 | 5.91 | 6.54 | 6.54 | 9.64% | 69,638 |
| Aug 18, 2026 | 6.19 | 6.27 | 5.94 | 5.97 | 5.97 | -3.01% | 62,877 |
| Aug 17, 2026 | 6.70 | 6.70 | 6.06 | 6.15 | 6.15 | -7.34% | 59,214 |
| Aug 14, 2026 | 6.24 | 6.75 | 6.24 | 6.64 | 6.64 | 6.41% | 71,905 |
| Aug 13, 2026 | 6.42 | 6.63 | 6.24 | 6.24 | 6.24 | -2.59% | 123,726 |
| Aug 12, 2026 | 6.02 | 6.45 | 5.91 | 6.41 | 6.41 | 6.48% | 121,741 |
| Aug 11, 2026 | 6.37 | 6.37 | 5.90 | 6.02 | 6.02 | -5.08% | 39,744 |
| Aug 10, 2026 | 6.32 | 6.48 | 6.09 | 6.34 | 6.34 | 0.93% | 104,194 |
| Aug 7, 2026 | 5.95 | 6.61 | 5.66 | 6.28 | 6.28 | 6.36% | 153,056 |
| Aug 6, 2026 | 6.19 | 6.41 | 5.86 | 5.90 | 5.90 | -4.50% | 78,389 |