Skip to main content
Ramaco Resources, Inc. (METC)
NASDAQ: METC · Real-Time Price · USD
12.56
-0.09 (-0.71%)
At close: Jun 26, 2026, 4:00 PM EDT
12.40
-0.16 (-1.27%)
After-hours: Jun 26, 2026, 7:30 PM EDT

Ramaco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.4613.1912.1912.5612.56-0.71%2,242,352
Jun 25, 202612.5012.7612.2812.6512.650.64%1,167,501
Jun 24, 202612.5412.8312.2212.5712.57-2.03%1,556,179
Jun 23, 202613.0213.3112.3412.8312.83-4.33%2,395,558
Jun 22, 202613.7813.8513.1613.4113.41-4.15%1,526,684
Jun 18, 202614.6114.8913.9413.9913.99-3.72%1,473,512
Jun 17, 202613.9215.1213.9014.5314.534.99%1,646,597
Jun 16, 202614.6714.8313.7913.8413.84-5.66%1,329,202
Jun 15, 202615.2815.6214.6414.6714.67-3.87%886,130
Jun 12, 202615.0915.6914.9315.2615.262.62%932,843
Jun 11, 202614.2614.8914.1014.8714.874.13%1,076,824
Jun 10, 202614.3314.7713.6014.2814.28-3.51%3,426,845
Jun 9, 202615.2815.3314.0814.8014.80-3.01%1,485,027
Jun 8, 202615.6815.8014.8915.2615.26-2.49%1,084,367
Jun 5, 202616.8416.8415.1915.6515.65-8.26%1,940,221
Jun 4, 202616.5217.5216.3117.0617.061.19%1,184,468
Jun 3, 202617.2017.3316.4516.8616.86-3.77%1,400,074
Jun 2, 202616.1618.1015.8217.5217.526.25%2,233,750
Jun 1, 202615.6116.8915.5116.4916.495.64%1,402,223
May 29, 202616.6616.6815.5815.6115.61-6.36%1,251,333
May 28, 202615.4616.8515.1316.6716.677.27%1,999,719
May 27, 202614.5615.6014.3015.5415.544.93%1,297,358
May 26, 202614.2215.4014.2214.8114.816.39%1,541,979
May 22, 202613.9914.3713.6013.9213.920.07%814,648
May 21, 202613.2114.1613.2013.9113.915.38%1,028,536
May 20, 202613.7913.8513.1913.2013.20-3.23%942,201
May 19, 202613.8013.8013.1513.6413.64-1.37%1,701,429
May 18, 202614.5514.7013.5613.8313.83-4.65%1,927,534
May 15, 202614.7114.9914.0914.5114.51-4.51%1,700,781
May 14, 202615.2215.5914.5015.1915.19-0.78%1,877,023
May 13, 202616.3116.4114.6015.3115.31-7.27%3,301,252
May 12, 202614.4016.6513.9216.5116.518.83%3,546,953
May 11, 202614.8515.7014.6315.1715.172.43%1,386,017
May 8, 202614.7915.0214.5614.8114.810.27%945,204
May 7, 202615.6515.7314.7614.7714.77-5.62%917,572
May 6, 202615.1215.7914.9815.6515.654.13%926,627
May 5, 202614.3415.3414.2115.0315.033.73%908,342
May 4, 202614.9015.2314.3014.4914.49-2.03%1,311,834
May 1, 202614.6314.8814.0514.7914.79-0.40%1,126,195
Apr 30, 202614.7615.1414.4314.8514.852.06%1,025,110
Apr 29, 202614.7914.8414.3214.5514.55-0.07%1,099,440
Apr 28, 202614.2014.6313.9614.5614.560.48%1,177,881
Apr 27, 202613.7614.6013.7614.4914.495.08%1,226,337
Apr 24, 202613.8714.0713.5813.7913.79-1.36%1,132,114
Apr 23, 202614.9215.1713.8213.9813.98-6.30%1,076,823
Apr 22, 202615.4015.6814.4014.9214.92-0.07%1,934,434
Apr 21, 202614.7315.7614.5014.9314.936.11%2,412,873
Apr 20, 202613.6014.1013.5014.0714.073.23%1,359,137
Apr 17, 202613.9014.2713.5513.6313.63-1.52%1,333,755
Apr 16, 202614.3114.5613.8213.8413.84-1.84%1,291,997
Apr 15, 202613.2414.2013.1514.1014.106.58%1,414,333
Apr 14, 202614.0614.2112.8813.2313.23-5.23%1,863,984
Apr 13, 202613.4114.2213.1713.9613.963.03%1,532,846
Apr 10, 202613.8314.3813.5113.5513.55-1.60%1,397,779
Apr 9, 202614.2214.4013.3513.7713.77-2.62%2,366,986
Apr 8, 202615.5615.9314.0514.1414.14-6.30%1,954,338
Apr 7, 202615.6615.9914.9815.0915.09-4.49%1,615,146
Apr 6, 202615.5616.1015.4815.8015.801.94%1,296,630
Apr 2, 202614.5615.6114.5515.5015.504.52%1,163,430
Apr 1, 202615.5916.2014.7514.8314.83-4.08%2,555,084
Mar 31, 202614.7115.8314.5915.4615.467.14%2,473,905
Mar 30, 202615.4815.5414.2514.4314.43-7.26%2,054,092
Mar 27, 202613.9715.7913.7115.5615.5611.38%2,558,142
Mar 26, 202613.7014.0713.3213.9713.970.36%2,385,186
Mar 25, 202614.3114.3613.8013.9213.92-2.59%1,330,867
Mar 24, 202613.3514.5913.1914.2914.296.09%3,507,331
Mar 23, 202613.6013.8413.1713.4713.470.15%1,730,192
Mar 20, 202613.8514.2213.1013.4513.45-6.86%1,966,194
Mar 19, 202613.4815.1012.6614.4414.446.10%3,202,684
Mar 18, 202614.1014.1013.5813.6113.61-4.96%1,615,410
Mar 17, 202614.2914.4313.9014.3214.32-0.42%1,312,809
Mar 16, 202614.5314.7613.8614.3814.38-1.51%1,485,047
Mar 13, 202615.3315.6014.3714.6014.60-3.50%1,230,295
Mar 12, 202615.6015.6014.5615.1315.13-3.88%1,483,895
Mar 11, 202614.6615.8714.6115.7415.746.71%1,914,816
Mar 10, 202614.2015.4814.1014.7514.754.02%2,081,216
Mar 9, 202613.8114.5413.4514.1814.181.14%1,402,357
Mar 6, 202614.3214.7313.9614.0214.02-5.27%1,194,833
Mar 5, 202615.5515.6214.2514.8014.80-6.57%1,873,590
Mar 4, 202615.7616.6515.3215.8415.842.39%1,268,924
Mar 3, 202615.5815.9514.8615.4715.47-0.51%1,838,327
Mar 2, 202614.8215.8414.5815.5515.552.71%2,126,767
Feb 27, 202614.2615.1413.6315.1415.141.41%4,181,755
Feb 26, 202616.2517.0014.1214.9314.93-15.46%6,011,336
Feb 25, 202618.5818.8717.5617.6617.66-2.43%2,966,267
Feb 24, 202617.1718.2016.7018.1018.105.23%1,885,396
Feb 23, 202616.0017.3316.0017.2017.203.86%1,738,650
Feb 20, 202616.8417.3815.9016.5616.56-0.96%1,473,136
Feb 19, 202616.2316.7515.7516.7216.722.83%907,821
Feb 18, 202616.5917.0916.0116.2616.261.25%1,364,473
Feb 17, 202616.4616.4615.2516.0616.06-2.55%1,347,695
Feb 13, 202616.0716.7115.7516.4816.481.04%1,480,067
Feb 12, 202617.0317.3516.0316.3116.31-5.12%1,553,828
Feb 11, 202617.4717.9216.6717.1917.193.00%2,174,688
Feb 10, 202617.7617.7616.6116.6916.69-4.95%1,606,803
Feb 9, 202618.1918.1917.1417.5617.56-3.68%2,136,968
Feb 6, 202617.9618.5817.3118.2318.235.38%2,400,411
Feb 5, 202618.7719.1916.6017.3017.30-12.41%3,264,500
Feb 4, 202620.9621.9518.6119.7519.75-5.23%3,628,058
Feb 3, 202619.1520.9518.9520.8420.8411.80%3,103,848