Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
10.04
-0.21 (-2.05%)
At close: Apr 28, 2026, 4:00 PM EDT
10.20
+0.16 (1.59%)
After-hours: Apr 28, 2026, 4:59 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.37 | 10.92 | 9.93 | 10.04 | 10.04 | -2.05% | 12,519 |
| Apr 27, 2026 | 10.10 | 10.85 | 9.76 | 10.25 | 10.25 | 0.99% | 24,454 |
| Apr 24, 2026 | 10.29 | 10.41 | 10.05 | 10.15 | 10.15 | -0.49% | 21,403 |
| Apr 23, 2026 | 10.67 | 10.93 | 10.19 | 10.20 | 10.20 | -5.29% | 16,759 |
| Apr 22, 2026 | 11.05 | 11.05 | 10.75 | 10.77 | 10.77 | 0.37% | 18,545 |
| Apr 21, 2026 | 10.56 | 11.17 | 10.56 | 10.73 | 10.73 | 1.13% | 15,846 |
| Apr 20, 2026 | 10.50 | 10.91 | 10.50 | 10.61 | 10.61 | - | 17,802 |
| Apr 17, 2026 | 10.98 | 10.98 | 10.48 | 10.61 | 10.61 | -3.46% | 23,852 |
| Apr 16, 2026 | 10.25 | 11.20 | 9.93 | 10.99 | 10.99 | 7.64% | 52,422 |
| Apr 15, 2026 | 10.45 | 10.70 | 10.00 | 10.21 | 10.21 | - | 16,299 |
| Apr 14, 2026 | 10.52 | 10.70 | 9.97 | 10.21 | 10.21 | -2.11% | 31,267 |
| Apr 13, 2026 | 10.21 | 10.89 | 10.21 | 10.43 | 10.43 | 1.76% | 27,811 |
| Apr 10, 2026 | 10.04 | 10.50 | 10.04 | 10.25 | 10.25 | 1.99% | 13,968 |
| Apr 9, 2026 | 10.36 | 10.46 | 10.04 | 10.05 | 10.05 | -3.74% | 16,401 |
| Apr 8, 2026 | 10.53 | 10.69 | 10.33 | 10.44 | 10.44 | 1.06% | 18,526 |
| Apr 7, 2026 | 10.30 | 10.46 | 10.01 | 10.33 | 10.33 | -1.53% | 24,646 |
| Apr 6, 2026 | 10.80 | 10.88 | 10.37 | 10.49 | 10.49 | -3.23% | 9,737 |
| Apr 2, 2026 | 9.94 | 10.85 | 9.94 | 10.84 | 10.84 | 7.01% | 29,276 |
| Apr 1, 2026 | 10.12 | 10.51 | 10.12 | 10.13 | 10.13 | -0.69% | 11,680 |
| Mar 31, 2026 | 10.21 | 10.55 | 10.18 | 10.20 | 10.20 | 0.89% | 17,374 |
| Mar 30, 2026 | 10.89 | 10.89 | 10.10 | 10.11 | 10.11 | -5.95% | 34,328 |
| Mar 27, 2026 | 10.54 | 11.42 | 10.54 | 10.75 | 10.75 | 0.99% | 51,490 |
| Mar 26, 2026 | 10.94 | 11.44 | 10.52 | 10.65 | 10.65 | -3.14% | 28,712 |
| Mar 25, 2026 | 11.63 | 12.10 | 10.97 | 10.99 | 10.99 | -3.17% | 43,450 |
| Mar 24, 2026 | 11.24 | 11.92 | 11.18 | 11.35 | 11.35 | -1.22% | 40,817 |
| Mar 23, 2026 | 11.66 | 12.15 | 11.13 | 11.49 | 11.49 | -1.29% | 29,346 |
| Mar 20, 2026 | 11.25 | 11.82 | 10.86 | 11.64 | 11.64 | 0.13% | 83,559 |
| Mar 19, 2026 | 10.41 | 11.80 | 10.26 | 11.63 | 11.63 | 9.15% | 37,402 |
| Mar 18, 2026 | 10.88 | 11.34 | 10.42 | 10.65 | 10.65 | -0.84% | 38,437 |
| Mar 17, 2026 | 10.20 | 10.89 | 10.20 | 10.74 | 10.74 | 5.29% | 33,936 |
| Mar 16, 2026 | 10.64 | 10.90 | 10.00 | 10.20 | 10.20 | -2.21% | 37,839 |
| Mar 13, 2026 | 11.42 | 11.60 | 10.16 | 10.43 | 10.43 | -8.88% | 84,864 |
| Mar 12, 2026 | 12.21 | 12.36 | 11.13 | 11.45 | 11.45 | -6.22% | 36,184 |
| Mar 11, 2026 | 11.55 | 12.53 | 11.46 | 12.21 | 12.21 | 5.99% | 32,319 |
| Mar 10, 2026 | 11.59 | 12.17 | 11.38 | 11.52 | 11.52 | -1.18% | 28,616 |
| Mar 9, 2026 | 11.73 | 11.96 | 11.49 | 11.65 | 11.65 | -1.09% | 16,834 |
| Mar 6, 2026 | 12.00 | 12.11 | 11.72 | 11.78 | 11.78 | -1.40% | 31,351 |
| Mar 5, 2026 | 11.75 | 12.16 | 11.61 | 11.95 | 11.95 | 1.50% | 28,436 |
| Mar 4, 2026 | 11.68 | 12.24 | 11.54 | 11.77 | 11.77 | 4.28% | 19,790 |
| Mar 3, 2026 | 11.52 | 12.06 | 10.89 | 11.29 | 11.29 | -4.35% | 46,125 |
| Mar 2, 2026 | 11.43 | 12.25 | 11.43 | 11.80 | 11.80 | 1.62% | 29,020 |
| Feb 27, 2026 | 12.70 | 12.70 | 11.40 | 11.61 | 11.61 | -8.04% | 42,590 |
| Feb 26, 2026 | 12.83 | 13.46 | 11.19 | 12.63 | 12.63 | -1.50% | 144,678 |
| Feb 25, 2026 | 12.82 | 13.28 | 12.72 | 12.82 | 12.82 | 1.13% | 19,095 |
| Feb 24, 2026 | 12.33 | 12.95 | 12.32 | 12.68 | 12.68 | 1.90% | 27,812 |
| Feb 23, 2026 | 12.77 | 13.07 | 12.25 | 12.44 | 12.44 | -3.52% | 26,037 |
| Feb 20, 2026 | 12.75 | 13.18 | 12.32 | 12.90 | 12.90 | 0.69% | 23,042 |
| Feb 19, 2026 | 12.46 | 13.26 | 12.28 | 12.81 | 12.81 | 1.01% | 32,825 |
| Feb 18, 2026 | 12.54 | 13.16 | 12.52 | 12.68 | 12.68 | 1.26% | 18,841 |
| Feb 17, 2026 | 13.21 | 13.21 | 12.15 | 12.52 | 12.52 | -5.22% | 36,456 |
| Feb 13, 2026 | 12.68 | 13.58 | 12.60 | 13.21 | 13.21 | 3.07% | 33,552 |
| Feb 12, 2026 | 13.09 | 13.19 | 12.28 | 12.82 | 12.82 | -1.59% | 26,481 |
| Feb 11, 2026 | 12.10 | 13.21 | 11.93 | 13.02 | 13.02 | 6.70% | 62,546 |
| Feb 10, 2026 | 12.88 | 12.88 | 12.08 | 12.21 | 12.21 | -5.78% | 34,980 |
| Feb 9, 2026 | 13.39 | 13.60 | 12.89 | 12.96 | 12.96 | -3.39% | 32,449 |
| Feb 6, 2026 | 13.14 | 13.69 | 12.65 | 13.41 | 13.41 | 6.08% | 81,240 |
| Feb 5, 2026 | 13.16 | 13.39 | 12.49 | 12.64 | 12.64 | -6.01% | 70,958 |
| Feb 4, 2026 | 13.80 | 13.80 | 12.65 | 13.45 | 13.45 | -2.78% | 41,370 |
| Feb 3, 2026 | 12.81 | 13.95 | 12.18 | 13.83 | 13.83 | 7.03% | 59,549 |
| Feb 2, 2026 | 12.73 | 13.07 | 12.26 | 12.93 | 12.93 | -0.08% | 40,996 |
| Jan 30, 2026 | 12.32 | 13.06 | 12.07 | 12.94 | 12.94 | 5.55% | 86,033 |
| Jan 29, 2026 | 12.93 | 12.95 | 11.84 | 12.26 | 12.26 | -7.96% | 99,380 |
| Jan 28, 2026 | 13.77 | 14.27 | 13.20 | 13.32 | 13.31 | -1.75% | 33,571 |
| Jan 27, 2026 | 12.70 | 13.71 | 12.54 | 13.55 | 13.55 | 6.47% | 39,195 |
| Jan 26, 2026 | 14.54 | 14.62 | 12.24 | 12.73 | 12.73 | -10.97% | 120,902 |
| Jan 23, 2026 | 13.82 | 14.49 | 12.99 | 14.30 | 14.30 | 3.50% | 34,007 |
| Jan 22, 2026 | 13.36 | 14.08 | 13.06 | 13.81 | 13.81 | 4.87% | 48,892 |
| Jan 21, 2026 | 12.60 | 13.59 | 12.60 | 13.17 | 13.17 | 3.72% | 28,717 |
| Jan 20, 2026 | 12.39 | 12.98 | 12.19 | 12.70 | 12.70 | 2.07% | 49,253 |
| Jan 16, 2026 | 13.14 | 13.23 | 12.40 | 12.44 | 12.44 | -5.12% | 41,718 |
| Jan 15, 2026 | 13.50 | 13.79 | 12.57 | 13.11 | 13.11 | -2.35% | 68,259 |
| Jan 14, 2026 | 12.28 | 13.70 | 12.28 | 13.43 | 13.43 | 9.66% | 61,716 |
| Jan 13, 2026 | 12.95 | 12.95 | 12.20 | 12.25 | 12.25 | -4.39% | 22,981 |
| Jan 12, 2026 | 12.72 | 13.20 | 12.16 | 12.81 | 12.81 | 1.17% | 24,880 |
| Jan 9, 2026 | 12.60 | 13.11 | 12.27 | 12.66 | 12.66 | 2.15% | 75,917 |
| Jan 8, 2026 | 12.07 | 12.49 | 12.03 | 12.39 | 12.39 | 0.64% | 30,119 |
| Jan 7, 2026 | 12.25 | 12.48 | 11.78 | 12.31 | 12.31 | 0.80% | 38,657 |
| Jan 6, 2026 | 12.07 | 12.51 | 12.07 | 12.22 | 12.22 | 2.15% | 32,983 |
| Jan 5, 2026 | 12.42 | 12.46 | 11.96 | 11.96 | 11.96 | -2.72% | 15,712 |
| Jan 2, 2026 | 12.02 | 12.32 | 11.42 | 12.29 | 12.29 | 6.12% | 43,235 |
| Dec 31, 2025 | 11.59 | 11.90 | 11.33 | 11.59 | 11.58 | -0.51% | 34,761 |
| Dec 30, 2025 | 11.87 | 12.04 | 11.45 | 11.64 | 11.64 | -0.25% | 39,853 |
| Dec 29, 2025 | 10.73 | 12.08 | 10.73 | 11.67 | 11.67 | 8.82% | 78,136 |
| Dec 26, 2025 | 10.89 | 10.89 | 10.35 | 10.73 | 10.73 | -1.09% | 51,728 |
| Dec 24, 2025 | 10.78 | 10.89 | 10.54 | 10.85 | 10.85 | 2.51% | 61,328 |
| Dec 23, 2025 | 10.37 | 11.09 | 10.37 | 10.58 | 10.58 | 1.22% | 204,006 |
| Dec 22, 2025 | 10.13 | 10.57 | 9.86 | 10.45 | 10.45 | 3.41% | 84,969 |
| Dec 19, 2025 | 9.37 | 10.46 | 9.27 | 10.11 | 10.11 | 6.66% | 199,209 |
| Dec 18, 2025 | 9.98 | 10.44 | 9.43 | 9.48 | 9.47 | -4.66% | 180,665 |
| Dec 17, 2025 | 10.44 | 10.65 | 9.93 | 9.94 | 9.94 | -4.54% | 146,274 |
| Dec 16, 2025 | 11.09 | 11.38 | 10.35 | 10.41 | 10.41 | -7.53% | 98,931 |
| Dec 15, 2025 | 11.94 | 11.94 | 11.26 | 11.26 | 11.26 | -5.31% | 32,792 |
| Dec 12, 2025 | 12.44 | 12.52 | 11.69 | 11.89 | 11.89 | -4.21% | 41,829 |
| Dec 11, 2025 | 11.73 | 12.60 | 11.72 | 12.41 | 12.41 | 5.45% | 102,923 |
| Dec 10, 2025 | 11.94 | 12.05 | 11.63 | 11.77 | 11.77 | -1.41% | 93,517 |
| Dec 9, 2025 | 11.07 | 12.08 | 10.94 | 11.94 | 11.94 | 7.74% | 64,022 |
| Dec 8, 2025 | 12.20 | 12.30 | 11.06 | 11.08 | 11.08 | -9.13% | 89,270 |
| Dec 5, 2025 | 12.64 | 13.03 | 12.19 | 12.20 | 12.20 | -3.47% | 77,890 |
| Dec 4, 2025 | 11.96 | 12.64 | 11.69 | 12.64 | 12.64 | 5.87% | 49,811 |
| Dec 3, 2025 | 11.48 | 12.05 | 11.35 | 11.94 | 11.94 | 5.04% | 100,762 |