Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
11.90
-0.05 (-0.46%)
Mar 9, 2026, 12:50 PM EDT - Market open
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.90 | 12.12 | 11.73 | 11.97 | - | 0.17% | 5,229 |
| Mar 6, 2026 | 12.17 | 12.29 | 11.89 | 11.95 | 11.95 | -1.40% | 30,755 |
| Mar 5, 2026 | 11.92 | 12.33 | 11.78 | 12.12 | 12.12 | 1.51% | 28,036 |
| Mar 4, 2026 | 11.85 | 12.41 | 11.71 | 11.94 | 11.94 | 4.28% | 19,478 |
| Mar 3, 2026 | 11.68 | 12.23 | 11.04 | 11.45 | 11.45 | -4.34% | 45,476 |
| Mar 2, 2026 | 11.59 | 12.42 | 11.59 | 11.97 | 11.97 | 1.61% | 28,612 |
| Feb 27, 2026 | 12.88 | 12.88 | 11.56 | 11.78 | 11.78 | -8.04% | 41,989 |
| Feb 26, 2026 | 13.01 | 13.65 | 11.35 | 12.81 | 12.81 | -1.50% | 142,348 |
| Feb 25, 2026 | 13.00 | 13.47 | 12.90 | 13.01 | 13.01 | 1.13% | 18,401 |
| Feb 24, 2026 | 12.51 | 13.13 | 12.50 | 12.86 | 12.86 | 1.90% | 27,352 |
| Feb 23, 2026 | 12.95 | 13.26 | 12.42 | 12.62 | 12.62 | -3.52% | 25,671 |
| Feb 20, 2026 | 12.93 | 13.37 | 12.50 | 13.08 | 13.08 | 0.69% | 22,718 |
| Feb 19, 2026 | 12.64 | 13.45 | 12.45 | 12.99 | 12.99 | 1.01% | 32,363 |
| Feb 18, 2026 | 12.72 | 13.35 | 12.70 | 12.86 | 12.86 | 1.26% | 18,575 |
| Feb 17, 2026 | 13.40 | 13.40 | 12.32 | 12.70 | 12.70 | -5.22% | 35,943 |
| Feb 13, 2026 | 12.86 | 13.77 | 12.78 | 13.40 | 13.40 | 3.08% | 33,080 |
| Feb 12, 2026 | 13.28 | 13.38 | 12.45 | 13.00 | 13.00 | -1.59% | 26,046 |
| Feb 11, 2026 | 12.27 | 13.40 | 12.10 | 13.21 | 13.21 | 6.70% | 60,957 |
| Feb 10, 2026 | 13.06 | 13.06 | 12.25 | 12.38 | 12.38 | -5.78% | 34,488 |
| Feb 9, 2026 | 13.58 | 13.79 | 13.07 | 13.14 | 13.14 | -3.38% | 31,871 |
| Feb 6, 2026 | 13.33 | 13.88 | 12.83 | 13.60 | 13.60 | 6.08% | 80,091 |
| Feb 5, 2026 | 13.35 | 13.59 | 12.67 | 12.82 | 12.82 | -6.01% | 69,944 |
| Feb 4, 2026 | 14.00 | 14.00 | 12.83 | 13.64 | 13.64 | -2.78% | 40,788 |
| Feb 3, 2026 | 12.99 | 14.15 | 12.35 | 14.03 | 14.03 | 7.02% | 58,711 |
| Feb 2, 2026 | 12.91 | 13.26 | 12.43 | 13.11 | 13.11 | -0.08% | 40,419 |
| Jan 30, 2026 | 12.50 | 13.25 | 12.24 | 13.12 | 13.12 | 5.55% | 84,823 |
| Jan 29, 2026 | 13.11 | 13.13 | 12.01 | 12.43 | 12.43 | -7.96% | 97,982 |
| Jan 28, 2026 | 13.97 | 14.47 | 13.39 | 13.51 | 13.51 | -1.75% | 33,099 |
| Jan 27, 2026 | 12.88 | 13.91 | 12.72 | 13.75 | 13.75 | 6.47% | 38,644 |
| Jan 26, 2026 | 14.75 | 14.83 | 12.41 | 12.91 | 12.91 | -10.97% | 119,201 |
| Jan 23, 2026 | 14.02 | 14.70 | 13.18 | 14.50 | 14.50 | 3.50% | 33,529 |
| Jan 22, 2026 | 13.55 | 14.28 | 13.25 | 14.01 | 14.01 | 4.87% | 48,204 |
| Jan 21, 2026 | 12.78 | 13.78 | 12.78 | 13.36 | 13.36 | 3.73% | 28,313 |
| Jan 20, 2026 | 12.57 | 13.16 | 12.36 | 12.88 | 12.88 | 2.06% | 48,560 |
| Jan 16, 2026 | 13.33 | 13.42 | 12.58 | 12.62 | 12.62 | -5.11% | 41,131 |
| Jan 15, 2026 | 13.69 | 13.99 | 12.75 | 13.30 | 13.30 | -2.35% | 67,299 |
| Jan 14, 2026 | 12.45 | 13.90 | 12.45 | 13.62 | 13.62 | 9.66% | 60,848 |
| Jan 13, 2026 | 13.13 | 13.13 | 12.37 | 12.42 | 12.42 | -4.39% | 22,658 |
| Jan 12, 2026 | 12.90 | 13.39 | 12.33 | 12.99 | 12.99 | 1.17% | 24,530 |
| Jan 9, 2026 | 12.78 | 13.30 | 12.44 | 12.84 | 12.84 | 2.15% | 74,849 |
| Jan 8, 2026 | 12.24 | 12.67 | 12.20 | 12.57 | 12.57 | 0.64% | 29,696 |
| Jan 7, 2026 | 12.42 | 12.66 | 11.95 | 12.49 | 12.49 | 0.81% | 38,113 |
| Jan 6, 2026 | 12.24 | 12.69 | 12.24 | 12.39 | 12.39 | 2.14% | 32,519 |
| Jan 5, 2026 | 12.60 | 12.64 | 12.13 | 12.13 | 12.13 | -2.73% | 15,491 |
| Jan 2, 2026 | 12.19 | 12.50 | 11.58 | 12.47 | 12.47 | 6.13% | 42,627 |
| Dec 31, 2025 | 11.76 | 12.07 | 11.49 | 11.75 | 11.75 | -0.51% | 34,272 |
| Dec 30, 2025 | 12.04 | 12.22 | 11.62 | 11.81 | 11.81 | -0.25% | 39,293 |
| Dec 29, 2025 | 10.88 | 12.25 | 10.88 | 11.84 | 11.84 | 8.82% | 77,037 |
| Dec 26, 2025 | 11.04 | 11.05 | 10.50 | 10.88 | 10.88 | -1.09% | 51,000 |
| Dec 24, 2025 | 10.93 | 11.05 | 10.69 | 11.00 | 11.00 | 2.52% | 60,465 |
| Dec 23, 2025 | 10.52 | 11.25 | 10.52 | 10.73 | 10.73 | 1.23% | 201,135 |
| Dec 22, 2025 | 10.27 | 10.73 | 10.00 | 10.60 | 10.60 | 3.41% | 83,774 |
| Dec 19, 2025 | 9.50 | 10.61 | 9.41 | 10.25 | 10.25 | 6.66% | 196,406 |
| Dec 18, 2025 | 10.12 | 10.59 | 9.56 | 9.61 | 9.61 | -4.66% | 178,123 |
| Dec 17, 2025 | 10.59 | 10.80 | 10.07 | 10.08 | 10.08 | -4.55% | 144,216 |
| Dec 16, 2025 | 11.25 | 11.54 | 10.50 | 10.56 | 10.56 | -7.53% | 97,539 |
| Dec 15, 2025 | 12.11 | 12.11 | 11.42 | 11.42 | 11.42 | -5.31% | 32,331 |
| Dec 12, 2025 | 12.62 | 12.70 | 11.86 | 12.06 | 12.06 | -4.21% | 41,241 |
| Dec 11, 2025 | 11.90 | 12.78 | 11.89 | 12.59 | 12.59 | 5.44% | 101,475 |
| Dec 10, 2025 | 12.11 | 12.22 | 11.80 | 11.94 | 11.94 | -1.40% | 92,201 |
| Dec 9, 2025 | 11.23 | 12.25 | 11.10 | 12.11 | 12.11 | 7.74% | 63,121 |
| Dec 8, 2025 | 12.37 | 12.48 | 11.22 | 11.24 | 11.24 | -9.14% | 88,014 |
| Dec 5, 2025 | 12.82 | 13.22 | 12.37 | 12.37 | 12.37 | -3.48% | 76,794 |
| Dec 4, 2025 | 12.13 | 12.82 | 11.86 | 12.82 | 12.82 | 5.86% | 49,110 |
| Dec 3, 2025 | 11.64 | 12.22 | 11.51 | 12.11 | 12.11 | 5.05% | 99,344 |
| Dec 2, 2025 | 11.18 | 11.76 | 11.01 | 11.52 | 11.52 | 3.09% | 70,700 |
| Dec 1, 2025 | 12.21 | 12.54 | 11.17 | 11.18 | 11.18 | -9.36% | 95,623 |
| Nov 28, 2025 | 12.38 | 12.68 | 12.25 | 12.33 | 12.33 | 1.06% | 17,736 |
| Nov 26, 2025 | 12.63 | 12.82 | 12.20 | 12.20 | 12.20 | -2.37% | 39,758 |
| Nov 25, 2025 | 12.07 | 12.87 | 11.86 | 12.50 | 12.50 | 3.76% | 49,352 |
| Nov 24, 2025 | 11.76 | 12.27 | 11.75 | 12.05 | 12.05 | 2.43% | 44,321 |
| Nov 21, 2025 | 12.03 | 12.73 | 11.44 | 11.76 | 11.76 | -2.29% | 77,777 |
| Nov 20, 2025 | 13.28 | 13.80 | 12.03 | 12.04 | 12.04 | -7.85% | 155,793 |
| Nov 19, 2025 | 13.80 | 14.38 | 12.65 | 13.06 | 13.06 | -7.02% | 255,637 |
| Nov 18, 2025 | 14.41 | 14.91 | 14.05 | 14.05 | 14.05 | -3.91% | 131,372 |
| Nov 17, 2025 | 15.23 | 15.62 | 14.15 | 14.62 | 14.62 | -5.02% | 141,996 |
| Nov 14, 2025 | 14.93 | 15.92 | 14.79 | 15.39 | 15.39 | -0.23% | 228,287 |
| Nov 13, 2025 | 16.23 | 16.97 | 15.27 | 15.43 | 15.43 | -5.49% | 203,208 |
| Nov 12, 2025 | 16.19 | 16.76 | 16.05 | 16.33 | 16.33 | 3.50% | 272,798 |
| Nov 11, 2025 | 15.78 | 16.19 | 15.19 | 15.77 | 15.77 | 0.57% | 109,085 |
| Nov 10, 2025 | 15.60 | 16.18 | 15.55 | 15.68 | 15.68 | 1.08% | 150,182 |
| Nov 7, 2025 | 15.06 | 16.00 | 14.81 | 15.52 | 15.52 | 2.15% | 132,036 |
| Nov 6, 2025 | 15.37 | 16.55 | 15.18 | 15.19 | 15.19 | -0.33% | 130,125 |
| Nov 5, 2025 | 13.80 | 16.19 | 13.77 | 15.24 | 15.24 | 9.03% | 231,424 |
| Nov 4, 2025 | 13.60 | 15.19 | 13.60 | 13.98 | 13.98 | -3.34% | 170,103 |
| Nov 3, 2025 | 14.63 | 15.12 | 13.82 | 14.46 | 14.46 | -0.07% | 81,709 |
| Oct 31, 2025 | 13.37 | 14.79 | 13.12 | 14.47 | 14.47 | 15.23% | 127,379 |
| Oct 30, 2025 | 12.72 | 13.23 | 12.41 | 12.56 | 12.56 | -1.16% | 80,004 |
| Oct 29, 2025 | 12.71 | 13.27 | 12.52 | 12.71 | 12.71 | -1.45% | 110,061 |
| Oct 28, 2025 | 13.04 | 13.43 | 12.43 | 12.89 | 12.89 | -8.79% | 207,052 |
| Oct 27, 2025 | 14.13 | 15.58 | 13.57 | 14.14 | 14.14 | -0.49% | 227,104 |
| Oct 24, 2025 | 15.00 | 15.10 | 14.10 | 14.21 | 14.21 | -5.19% | 159,124 |
| Oct 23, 2025 | 15.26 | 15.69 | 14.89 | 14.98 | 14.98 | -0.17% | 89,957 |
| Oct 22, 2025 | 15.58 | 16.07 | 14.35 | 15.01 | 15.01 | -7.00% | 128,038 |
| Oct 21, 2025 | 16.73 | 16.92 | 15.82 | 16.14 | 16.14 | -6.08% | 110,325 |
| Oct 20, 2025 | 17.01 | 17.75 | 16.38 | 17.18 | 17.18 | 6.41% | 175,856 |
| Oct 17, 2025 | 17.90 | 18.15 | 15.86 | 16.15 | 16.15 | -7.87% | 118,284 |
| Oct 16, 2025 | 18.58 | 19.09 | 17.29 | 17.53 | 17.53 | -5.00% | 180,204 |
| Oct 15, 2025 | 21.65 | 21.68 | 18.24 | 18.45 | 18.45 | -10.75% | 282,170 |
| Oct 14, 2025 | 21.48 | 21.80 | 20.17 | 20.67 | 20.67 | -3.23% | 218,814 |