Ramaco Resources, Inc. (METC)
NASDAQ: METC · Real-Time Price · USD
14.56
+0.07 (0.48%)
At close: Apr 28, 2026, 4:00 PM EDT
14.55
-0.01 (-0.07%)
After-hours: Apr 28, 2026, 7:54 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.20 | 14.63 | 13.96 | 14.56 | 14.56 | 0.48% | 1,177,840 |
| Apr 27, 2026 | 13.76 | 14.60 | 13.76 | 14.49 | 14.49 | 5.08% | 1,226,337 |
| Apr 24, 2026 | 13.87 | 14.07 | 13.58 | 13.79 | 13.79 | -1.36% | 1,132,114 |
| Apr 23, 2026 | 14.92 | 15.17 | 13.82 | 13.98 | 13.98 | -6.30% | 1,076,823 |
| Apr 22, 2026 | 15.40 | 15.68 | 14.40 | 14.92 | 14.92 | -0.07% | 1,934,434 |
| Apr 21, 2026 | 14.73 | 15.76 | 14.50 | 14.93 | 14.93 | 6.11% | 2,412,873 |
| Apr 20, 2026 | 13.60 | 14.10 | 13.50 | 14.07 | 14.07 | 3.23% | 1,359,137 |
| Apr 17, 2026 | 13.90 | 14.27 | 13.55 | 13.63 | 13.63 | -1.52% | 1,333,755 |
| Apr 16, 2026 | 14.31 | 14.56 | 13.82 | 13.84 | 13.84 | -1.84% | 1,291,997 |
| Apr 15, 2026 | 13.24 | 14.20 | 13.15 | 14.10 | 14.10 | 6.58% | 1,414,333 |
| Apr 14, 2026 | 14.06 | 14.21 | 12.88 | 13.23 | 13.23 | -5.23% | 1,863,984 |
| Apr 13, 2026 | 13.41 | 14.22 | 13.17 | 13.96 | 13.96 | 3.03% | 1,532,846 |
| Apr 10, 2026 | 13.83 | 14.38 | 13.51 | 13.55 | 13.55 | -1.60% | 1,397,779 |
| Apr 9, 2026 | 14.22 | 14.40 | 13.35 | 13.77 | 13.77 | -2.62% | 2,366,986 |
| Apr 8, 2026 | 15.56 | 15.93 | 14.05 | 14.14 | 14.14 | -6.30% | 1,954,338 |
| Apr 7, 2026 | 15.66 | 15.99 | 14.98 | 15.09 | 15.09 | -4.49% | 1,615,146 |
| Apr 6, 2026 | 15.56 | 16.10 | 15.48 | 15.80 | 15.80 | 1.94% | 1,296,630 |
| Apr 2, 2026 | 14.56 | 15.61 | 14.55 | 15.50 | 15.50 | 4.52% | 1,163,430 |
| Apr 1, 2026 | 15.59 | 16.20 | 14.75 | 14.83 | 14.83 | -4.08% | 2,555,084 |
| Mar 31, 2026 | 14.71 | 15.83 | 14.59 | 15.46 | 15.46 | 7.14% | 2,473,905 |
| Mar 30, 2026 | 15.48 | 15.54 | 14.25 | 14.43 | 14.43 | -7.26% | 2,054,092 |
| Mar 27, 2026 | 13.97 | 15.79 | 13.71 | 15.56 | 15.56 | 11.38% | 2,558,142 |
| Mar 26, 2026 | 13.70 | 14.07 | 13.32 | 13.97 | 13.97 | 0.36% | 2,385,186 |
| Mar 25, 2026 | 14.31 | 14.36 | 13.80 | 13.92 | 13.92 | -2.59% | 1,330,867 |
| Mar 24, 2026 | 13.35 | 14.59 | 13.19 | 14.29 | 14.29 | 6.09% | 3,507,331 |
| Mar 23, 2026 | 13.60 | 13.84 | 13.17 | 13.47 | 13.47 | 0.15% | 1,730,192 |
| Mar 20, 2026 | 13.85 | 14.22 | 13.10 | 13.45 | 13.45 | -6.86% | 1,966,194 |
| Mar 19, 2026 | 13.48 | 15.10 | 12.66 | 14.44 | 14.44 | 6.10% | 3,202,684 |
| Mar 18, 2026 | 14.10 | 14.10 | 13.58 | 13.61 | 13.61 | -4.96% | 1,615,410 |
| Mar 17, 2026 | 14.29 | 14.43 | 13.90 | 14.32 | 14.32 | -0.42% | 1,312,809 |
| Mar 16, 2026 | 14.53 | 14.76 | 13.86 | 14.38 | 14.38 | -1.51% | 1,485,047 |
| Mar 13, 2026 | 15.33 | 15.60 | 14.37 | 14.60 | 14.60 | -3.50% | 1,230,295 |
| Mar 12, 2026 | 15.60 | 15.60 | 14.56 | 15.13 | 15.13 | -3.88% | 1,483,895 |
| Mar 11, 2026 | 14.66 | 15.87 | 14.61 | 15.74 | 15.74 | 6.71% | 1,914,816 |
| Mar 10, 2026 | 14.20 | 15.48 | 14.10 | 14.75 | 14.75 | 4.02% | 2,081,216 |
| Mar 9, 2026 | 13.81 | 14.54 | 13.45 | 14.18 | 14.18 | 1.14% | 1,402,357 |
| Mar 6, 2026 | 14.32 | 14.73 | 13.96 | 14.02 | 14.02 | -5.27% | 1,194,833 |
| Mar 5, 2026 | 15.55 | 15.62 | 14.25 | 14.80 | 14.80 | -6.57% | 1,873,590 |
| Mar 4, 2026 | 15.76 | 16.65 | 15.32 | 15.84 | 15.84 | 2.39% | 1,268,924 |
| Mar 3, 2026 | 15.58 | 15.95 | 14.86 | 15.47 | 15.47 | -0.51% | 1,838,327 |
| Mar 2, 2026 | 14.82 | 15.84 | 14.58 | 15.55 | 15.55 | 2.71% | 2,126,767 |
| Feb 27, 2026 | 14.26 | 15.14 | 13.63 | 15.14 | 15.14 | 1.41% | 4,181,755 |
| Feb 26, 2026 | 16.25 | 17.00 | 14.12 | 14.93 | 14.93 | -15.46% | 6,011,336 |
| Feb 25, 2026 | 18.58 | 18.87 | 17.56 | 17.66 | 17.66 | -2.43% | 2,966,267 |
| Feb 24, 2026 | 17.17 | 18.20 | 16.70 | 18.10 | 18.10 | 5.23% | 1,885,396 |
| Feb 23, 2026 | 16.00 | 17.33 | 16.00 | 17.20 | 17.20 | 3.86% | 1,738,650 |
| Feb 20, 2026 | 16.84 | 17.38 | 15.90 | 16.56 | 16.56 | -0.96% | 1,473,136 |
| Feb 19, 2026 | 16.23 | 16.75 | 15.75 | 16.72 | 16.72 | 2.83% | 907,821 |
| Feb 18, 2026 | 16.59 | 17.09 | 16.01 | 16.26 | 16.26 | 1.25% | 1,364,473 |
| Feb 17, 2026 | 16.46 | 16.46 | 15.25 | 16.06 | 16.06 | -2.55% | 1,347,695 |
| Feb 13, 2026 | 16.07 | 16.71 | 15.75 | 16.48 | 16.48 | 1.04% | 1,480,067 |
| Feb 12, 2026 | 17.03 | 17.35 | 16.03 | 16.31 | 16.31 | -5.12% | 1,553,828 |
| Feb 11, 2026 | 17.47 | 17.92 | 16.67 | 17.19 | 17.19 | 3.00% | 2,174,688 |
| Feb 10, 2026 | 17.76 | 17.76 | 16.61 | 16.69 | 16.69 | -4.95% | 1,606,803 |
| Feb 9, 2026 | 18.19 | 18.19 | 17.14 | 17.56 | 17.56 | -3.68% | 2,136,968 |
| Feb 6, 2026 | 17.96 | 18.58 | 17.31 | 18.23 | 18.23 | 5.38% | 2,400,411 |
| Feb 5, 2026 | 18.77 | 19.19 | 16.60 | 17.30 | 17.30 | -12.41% | 3,264,500 |
| Feb 4, 2026 | 20.96 | 21.95 | 18.61 | 19.75 | 19.75 | -5.23% | 3,628,058 |
| Feb 3, 2026 | 19.15 | 20.95 | 18.95 | 20.84 | 20.84 | 11.80% | 3,103,848 |
| Feb 2, 2026 | 19.56 | 20.75 | 18.34 | 18.64 | 18.64 | -4.46% | 3,194,680 |
| Jan 30, 2026 | 19.41 | 20.37 | 18.80 | 19.51 | 19.51 | -2.30% | 3,515,502 |
| Jan 29, 2026 | 21.99 | 22.40 | 19.35 | 19.97 | 19.97 | -11.56% | 4,882,513 |
| Jan 28, 2026 | 23.31 | 23.31 | 21.55 | 22.58 | 22.58 | -1.66% | 3,214,761 |
| Jan 27, 2026 | 22.09 | 24.00 | 22.05 | 22.96 | 22.96 | 3.94% | 3,118,605 |
| Jan 26, 2026 | 28.35 | 28.67 | 21.43 | 22.09 | 22.09 | -20.31% | 10,144,649 |
| Jan 23, 2026 | 26.05 | 28.38 | 25.20 | 27.72 | 27.72 | 8.71% | 7,335,403 |
| Jan 22, 2026 | 23.55 | 26.48 | 23.29 | 25.50 | 25.50 | 9.49% | 5,147,001 |
| Jan 21, 2026 | 22.99 | 24.35 | 21.31 | 23.29 | 23.29 | 4.39% | 4,708,198 |
| Jan 20, 2026 | 21.90 | 23.23 | 21.03 | 22.31 | 22.31 | 6.80% | 4,279,735 |
| Jan 16, 2026 | 21.42 | 22.11 | 20.61 | 20.89 | 20.89 | -2.97% | 1,951,821 |
| Jan 15, 2026 | 21.83 | 22.25 | 20.75 | 21.53 | 21.53 | -3.32% | 2,610,859 |
| Jan 14, 2026 | 20.59 | 22.49 | 20.08 | 22.27 | 22.27 | 9.49% | 2,742,078 |
| Jan 13, 2026 | 22.28 | 22.38 | 20.27 | 20.34 | 20.34 | -7.76% | 2,639,631 |
| Jan 12, 2026 | 20.89 | 22.70 | 20.60 | 22.05 | 22.05 | 8.19% | 2,650,100 |
| Jan 9, 2026 | 20.69 | 21.83 | 20.23 | 20.38 | 20.38 | 0.64% | 2,181,258 |
| Jan 8, 2026 | 19.97 | 20.83 | 19.51 | 20.25 | 20.25 | 0.15% | 1,766,094 |
| Jan 7, 2026 | 19.67 | 20.35 | 19.40 | 20.22 | 20.22 | 1.97% | 1,718,662 |
| Jan 6, 2026 | 20.50 | 21.20 | 19.50 | 19.83 | 19.83 | 0.05% | 2,710,667 |
| Jan 5, 2026 | 19.47 | 20.45 | 19.37 | 19.82 | 19.82 | 5.93% | 3,039,655 |
| Jan 2, 2026 | 18.17 | 19.11 | 17.71 | 18.71 | 18.71 | 3.94% | 2,266,443 |
| Dec 31, 2025 | 17.74 | 18.40 | 17.48 | 18.00 | 18.00 | 3.57% | 2,232,459 |
| Dec 30, 2025 | 18.28 | 18.57 | 17.29 | 17.38 | 17.38 | -4.66% | 2,459,847 |
| Dec 29, 2025 | 17.67 | 18.98 | 17.25 | 18.23 | 18.23 | 1.90% | 2,860,233 |
| Dec 26, 2025 | 18.42 | 18.42 | 17.07 | 17.89 | 17.89 | -1.60% | 2,770,483 |
| Dec 24, 2025 | 17.63 | 18.54 | 16.60 | 18.18 | 18.18 | 7.64% | 3,613,727 |
| Dec 23, 2025 | 15.77 | 18.12 | 15.60 | 16.89 | 16.89 | 8.55% | 4,502,024 |
| Dec 22, 2025 | 14.91 | 15.60 | 14.86 | 15.56 | 15.56 | 6.79% | 3,473,436 |
| Dec 19, 2025 | 14.40 | 15.12 | 14.28 | 14.57 | 14.57 | 1.11% | 3,701,365 |
| Dec 18, 2025 | 14.16 | 14.70 | 13.87 | 14.41 | 14.41 | 3.08% | 2,654,988 |
| Dec 17, 2025 | 15.01 | 15.33 | 13.92 | 13.98 | 13.98 | -5.92% | 2,956,108 |
| Dec 16, 2025 | 15.01 | 15.28 | 14.73 | 14.86 | 14.86 | -1.20% | 2,630,943 |
| Dec 15, 2025 | 15.62 | 15.74 | 15.01 | 15.04 | 15.04 | -3.59% | 2,022,611 |
| Dec 12, 2025 | 16.42 | 16.87 | 15.28 | 15.60 | 15.60 | -4.24% | 2,576,334 |
| Dec 11, 2025 | 16.06 | 16.94 | 15.88 | 16.29 | 16.29 | 1.24% | 3,032,749 |
| Dec 10, 2025 | 16.58 | 16.58 | 15.31 | 16.09 | 16.09 | -3.31% | 3,851,838 |
| Dec 9, 2025 | 15.97 | 16.73 | 15.71 | 16.64 | 16.64 | 3.29% | 3,059,668 |
| Dec 8, 2025 | 17.60 | 17.76 | 15.51 | 16.11 | 16.11 | -8.67% | 2,961,592 |
| Dec 5, 2025 | 18.39 | 19.13 | 17.55 | 17.64 | 17.64 | -3.08% | 3,527,274 |
| Dec 4, 2025 | 16.39 | 18.40 | 16.31 | 18.20 | 18.20 | 7.82% | 3,245,161 |
| Dec 3, 2025 | 15.59 | 17.12 | 15.59 | 16.88 | 16.88 | 6.23% | 3,039,773 |