Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
4.710
-0.010 (-0.21%)
At close: Sep 24, 2026, 4:00 PM EDT
4.700
-0.010 (-0.21%)
After-hours: Sep 24, 2026, 7:06 PM EDT
Ramaco Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 6.58 | 6.58 | 5.97 | 6.18 | 6.18 | -1.40% | 61,339 |
| Aug 4, 2026 | 6.72 | 6.83 | 6.05 | 6.27 | 6.27 | -6.68% | 124,141 |
| Aug 3, 2026 | 6.15 | 6.82 | 6.15 | 6.72 | 6.72 | 5.84% | 69,542 |
| Jul 31, 2026 | 6.53 | 7.19 | 6.16 | 6.35 | 6.35 | -1.36% | 80,639 |
| Jul 30, 2026 | 6.34 | 6.73 | 6.34 | 6.44 | 6.44 | 2.01% | 49,220 |
| Jul 29, 2026 | 6.61 | 6.68 | 6.28 | 6.31 | 6.31 | -4.57% | 50,555 |
| Jul 28, 2026 | 6.91 | 6.97 | 6.54 | 6.61 | 6.61 | -4.10% | 74,521 |
| Jul 27, 2026 | 7.09 | 7.40 | 6.84 | 6.89 | 6.89 | -2.75% | 79,593 |
| Jul 24, 2026 | 7.57 | 7.57 | 7.09 | 7.09 | 7.09 | -4.59% | 32,863 |
| Jul 23, 2026 | 7.40 | 7.47 | 7.21 | 7.43 | 7.43 | 1.46% | 43,271 |
| Jul 22, 2026 | 7.42 | 7.61 | 7.27 | 7.32 | 7.32 | -1.18% | 22,858 |
| Jul 21, 2026 | 7.65 | 7.68 | 7.41 | 7.41 | 7.41 | -1.17% | 42,915 |
| Jul 20, 2026 | 7.84 | 7.96 | 7.50 | 7.50 | 7.50 | -3.88% | 65,908 |
| Jul 17, 2026 | 7.88 | 8.45 | 7.64 | 7.80 | 7.80 | -3.85% | 78,594 |
| Jul 16, 2026 | 7.78 | 8.19 | 7.57 | 8.11 | 8.11 | 7.22% | 70,732 |