Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
9.35
+0.39 (4.35%)
At close: Jun 26, 2026, 4:00 PM EDT
9.25
-0.10 (-1.09%)
After-hours: Jun 26, 2026, 7:50 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.81 | 9.54 | 8.67 | 9.35 | 9.35 | 4.35% | 729,101 |
| Jun 25, 2026 | 9.23 | 9.61 | 8.95 | 8.96 | 8.96 | -1.10% | 26,240 |
| Jun 24, 2026 | 9.29 | 9.29 | 8.81 | 9.06 | 9.06 | -3.51% | 35,733 |
| Jun 23, 2026 | 9.25 | 9.64 | 9.16 | 9.39 | 9.39 | 0.54% | 31,382 |
| Jun 22, 2026 | 9.65 | 9.89 | 9.22 | 9.34 | 9.34 | -3.21% | 51,827 |
| Jun 18, 2026 | 9.94 | 10.13 | 9.54 | 9.65 | 9.65 | -2.92% | 63,461 |
| Jun 17, 2026 | 9.97 | 10.38 | 9.94 | 9.94 | 9.94 | -0.30% | 21,168 |
| Jun 16, 2026 | 10.32 | 10.85 | 9.54 | 9.97 | 9.97 | -2.06% | 77,169 |
| Jun 15, 2026 | 11.44 | 11.71 | 10.15 | 10.18 | 10.18 | -10.94% | 59,897 |
| Jun 12, 2026 | 11.10 | 12.50 | 11.10 | 11.43 | 11.43 | 3.83% | 64,534 |
| Jun 11, 2026 | 11.25 | 11.64 | 11.01 | 11.01 | 11.01 | -0.98% | 27,720 |
| Jun 10, 2026 | 11.85 | 12.26 | 11.12 | 11.12 | 11.12 | -4.34% | 28,536 |
| Jun 9, 2026 | 12.16 | 12.20 | 11.56 | 11.62 | 11.62 | -3.45% | 22,414 |
| Jun 8, 2026 | 12.24 | 12.45 | 11.78 | 12.04 | 12.04 | 1.84% | 41,666 |
| Jun 5, 2026 | 12.39 | 12.54 | 11.55 | 11.82 | 11.82 | -4.47% | 38,259 |
| Jun 4, 2026 | 12.28 | 12.76 | 11.87 | 12.37 | 12.37 | -0.08% | 29,085 |
| Jun 3, 2026 | 12.40 | 12.60 | 11.97 | 12.38 | 12.38 | -1.03% | 42,758 |
| Jun 2, 2026 | 11.78 | 12.75 | 11.67 | 12.51 | 12.51 | 7.29% | 38,595 |
| Jun 1, 2026 | 11.40 | 12.12 | 11.03 | 11.66 | 11.66 | 2.52% | 49,824 |
| May 29, 2026 | 11.36 | 11.65 | 10.98 | 11.37 | 11.37 | 0.52% | 18,004 |
| May 28, 2026 | 11.58 | 11.58 | 11.09 | 11.31 | 11.31 | -4.58% | 29,161 |
| May 27, 2026 | 11.27 | 12.00 | 10.93 | 11.86 | 11.86 | 5.17% | 35,853 |
| May 26, 2026 | 9.99 | 11.29 | 9.99 | 11.28 | 11.27 | 12.86% | 94,953 |
| May 22, 2026 | 10.06 | 10.06 | 9.60 | 9.99 | 9.99 | 3.37% | 44,452 |
| May 21, 2026 | 9.24 | 9.69 | 9.17 | 9.66 | 9.66 | 4.60% | 26,710 |
| May 20, 2026 | 9.44 | 9.58 | 9.21 | 9.24 | 9.24 | -2.60% | 18,671 |
| May 19, 2026 | 9.59 | 9.91 | 9.40 | 9.49 | 9.49 | -0.52% | 12,946 |
| May 18, 2026 | 9.96 | 9.96 | 9.53 | 9.54 | 9.54 | -3.69% | 32,010 |
| May 15, 2026 | 10.11 | 10.14 | 9.88 | 9.90 | 9.90 | -2.39% | 12,476 |
| May 14, 2026 | 10.01 | 10.41 | 9.86 | 10.14 | 10.14 | 1.43% | 30,141 |
| May 13, 2026 | 10.28 | 10.29 | 9.95 | 10.00 | 10.00 | -3.25% | 18,467 |
| May 12, 2026 | 9.99 | 10.79 | 9.90 | 10.34 | 10.34 | -2.15% | 36,479 |
| May 11, 2026 | 10.38 | 10.68 | 9.89 | 10.56 | 10.56 | 1.52% | 34,154 |
| May 8, 2026 | 10.44 | 10.86 | 10.38 | 10.41 | 10.41 | -0.28% | 12,320 |
| May 7, 2026 | 10.69 | 11.04 | 10.38 | 10.44 | 10.44 | -4.09% | 24,419 |
| May 6, 2026 | 10.44 | 11.12 | 10.30 | 10.88 | 10.88 | 4.16% | 38,367 |
| May 5, 2026 | 10.04 | 10.48 | 9.89 | 10.45 | 10.44 | 3.98% | 33,869 |
| May 4, 2026 | 9.92 | 10.43 | 9.91 | 10.05 | 10.04 | 0.94% | 24,447 |
| May 1, 2026 | 9.87 | 10.30 | 9.70 | 9.95 | 9.95 | 0.50% | 61,832 |
| Apr 30, 2026 | 9.85 | 10.18 | 9.85 | 9.90 | 9.90 | 0.60% | 17,402 |
| Apr 29, 2026 | 10.62 | 10.62 | 9.82 | 9.84 | 9.84 | -0.80% | 13,599 |
| Apr 28, 2026 | 10.25 | 10.79 | 9.81 | 9.92 | 9.92 | -2.05% | 12,668 |
| Apr 27, 2026 | 9.98 | 10.72 | 9.64 | 10.13 | 10.13 | 0.99% | 24,746 |
| Apr 24, 2026 | 10.17 | 10.29 | 9.93 | 10.03 | 10.03 | -0.49% | 21,659 |
| Apr 23, 2026 | 10.54 | 10.80 | 10.07 | 10.08 | 10.08 | -5.29% | 16,959 |
| Apr 22, 2026 | 10.92 | 10.92 | 10.62 | 10.64 | 10.64 | 0.37% | 18,767 |
| Apr 21, 2026 | 10.44 | 11.04 | 10.44 | 10.60 | 10.60 | 1.13% | 16,035 |
| Apr 20, 2026 | 10.38 | 10.78 | 10.38 | 10.48 | 10.48 | - | 18,015 |
| Apr 17, 2026 | 10.85 | 10.85 | 10.36 | 10.48 | 10.48 | -3.46% | 24,137 |
| Apr 16, 2026 | 10.13 | 11.07 | 9.81 | 10.86 | 10.86 | 7.64% | 53,049 |
| Apr 15, 2026 | 10.32 | 10.57 | 9.88 | 10.09 | 10.09 | - | 16,494 |
| Apr 14, 2026 | 10.40 | 10.57 | 9.85 | 10.09 | 10.09 | -2.11% | 31,641 |
| Apr 13, 2026 | 10.09 | 10.76 | 10.09 | 10.31 | 10.31 | 1.76% | 28,144 |
| Apr 10, 2026 | 9.92 | 10.38 | 9.92 | 10.13 | 10.13 | 1.99% | 14,135 |
| Apr 9, 2026 | 10.24 | 10.34 | 9.92 | 9.93 | 9.93 | -3.74% | 16,597 |
| Apr 8, 2026 | 10.41 | 10.56 | 10.21 | 10.32 | 10.32 | 1.06% | 18,747 |
| Apr 7, 2026 | 10.18 | 10.34 | 9.89 | 10.21 | 10.21 | -1.53% | 24,941 |
| Apr 6, 2026 | 10.67 | 10.75 | 10.25 | 10.37 | 10.37 | -3.23% | 9,853 |
| Apr 2, 2026 | 9.82 | 10.72 | 9.82 | 10.71 | 10.71 | 7.01% | 29,626 |
| Apr 1, 2026 | 10.00 | 10.39 | 10.00 | 10.01 | 10.01 | -0.69% | 11,819 |
| Mar 31, 2026 | 10.09 | 10.42 | 10.06 | 10.08 | 10.08 | 0.89% | 17,582 |
| Mar 30, 2026 | 10.76 | 10.76 | 9.98 | 9.99 | 9.99 | -5.95% | 34,739 |
| Mar 27, 2026 | 10.42 | 11.29 | 10.42 | 10.62 | 10.62 | 0.99% | 52,106 |
| Mar 26, 2026 | 10.81 | 11.31 | 10.40 | 10.52 | 10.52 | -3.14% | 29,055 |
| Mar 25, 2026 | 11.49 | 11.96 | 10.84 | 10.86 | 10.86 | -3.17% | 43,970 |
| Mar 24, 2026 | 11.11 | 11.78 | 11.05 | 11.22 | 11.22 | -1.22% | 41,305 |
| Mar 23, 2026 | 11.52 | 12.01 | 11.00 | 11.35 | 11.35 | -1.29% | 29,697 |
| Mar 20, 2026 | 11.12 | 11.68 | 10.73 | 11.50 | 11.50 | 0.13% | 84,559 |
| Mar 19, 2026 | 10.29 | 11.66 | 10.14 | 11.49 | 11.49 | 9.15% | 37,849 |
| Mar 18, 2026 | 10.75 | 11.21 | 10.30 | 10.52 | 10.52 | -0.84% | 38,897 |
| Mar 17, 2026 | 10.08 | 10.76 | 10.08 | 10.61 | 10.61 | 5.29% | 34,342 |
| Mar 16, 2026 | 10.51 | 10.77 | 9.88 | 10.08 | 10.08 | -2.21% | 38,292 |
| Mar 13, 2026 | 11.29 | 11.46 | 10.04 | 10.31 | 10.31 | -8.88% | 85,880 |
| Mar 12, 2026 | 12.06 | 12.22 | 11.00 | 11.31 | 11.31 | -6.22% | 36,617 |
| Mar 11, 2026 | 11.41 | 12.38 | 11.33 | 12.06 | 12.06 | 5.99% | 32,706 |
| Mar 10, 2026 | 11.46 | 12.02 | 11.24 | 11.38 | 11.38 | -1.18% | 28,958 |
| Mar 9, 2026 | 11.59 | 11.82 | 11.36 | 11.52 | 11.52 | -1.09% | 17,035 |
| Mar 6, 2026 | 11.86 | 11.97 | 11.58 | 11.64 | 11.64 | -1.40% | 31,726 |
| Mar 5, 2026 | 11.61 | 12.01 | 11.48 | 11.81 | 11.81 | 1.51% | 28,776 |
| Mar 4, 2026 | 11.55 | 12.09 | 11.40 | 11.63 | 11.63 | 4.28% | 20,027 |
| Mar 3, 2026 | 11.38 | 11.92 | 10.76 | 11.16 | 11.16 | -4.34% | 46,677 |
| Mar 2, 2026 | 11.29 | 12.10 | 11.29 | 11.66 | 11.66 | 1.61% | 29,367 |
| Feb 27, 2026 | 12.55 | 12.55 | 11.26 | 11.48 | 11.48 | -8.04% | 43,100 |
| Feb 26, 2026 | 12.68 | 13.30 | 11.06 | 12.48 | 12.48 | -1.50% | 146,410 |
| Feb 25, 2026 | 12.67 | 13.12 | 12.57 | 12.67 | 12.67 | 1.13% | 19,323 |
| Feb 24, 2026 | 12.19 | 12.79 | 12.18 | 12.53 | 12.53 | 1.90% | 28,145 |
| Feb 23, 2026 | 12.62 | 12.92 | 12.10 | 12.30 | 12.30 | -3.52% | 26,348 |
| Feb 20, 2026 | 12.60 | 13.03 | 12.18 | 12.74 | 12.74 | 0.69% | 23,317 |
| Feb 19, 2026 | 12.32 | 13.10 | 12.13 | 12.66 | 12.66 | 1.01% | 33,218 |
| Feb 18, 2026 | 12.39 | 13.01 | 12.37 | 12.53 | 12.53 | 1.26% | 19,066 |
| Feb 17, 2026 | 13.06 | 13.06 | 12.00 | 12.37 | 12.37 | -5.22% | 36,892 |
| Feb 13, 2026 | 12.53 | 13.42 | 12.45 | 13.06 | 13.06 | 3.08% | 33,953 |
| Feb 12, 2026 | 12.94 | 13.04 | 12.13 | 12.67 | 12.67 | -1.59% | 26,798 |
| Feb 11, 2026 | 11.95 | 13.06 | 11.79 | 12.87 | 12.87 | 6.70% | 63,295 |
| Feb 10, 2026 | 12.72 | 12.72 | 11.94 | 12.06 | 12.06 | -5.78% | 35,398 |
| Feb 9, 2026 | 13.23 | 13.44 | 12.73 | 12.80 | 12.80 | -3.38% | 32,837 |
| Feb 6, 2026 | 12.99 | 13.52 | 12.50 | 13.25 | 13.25 | 6.08% | 82,213 |
| Feb 5, 2026 | 13.01 | 13.24 | 12.34 | 12.49 | 12.49 | -6.01% | 71,807 |
| Feb 4, 2026 | 13.64 | 13.64 | 12.50 | 13.29 | 13.29 | -2.78% | 41,865 |
| Feb 3, 2026 | 12.66 | 13.79 | 12.03 | 13.67 | 13.67 | 7.02% | 60,262 |