NASDAQ : METC
Ramaco Resources, Inc. — Price history
Materials · Coking Coal · United States
Last price 7.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 468.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ramaco Resources, Inc. (METC) closed at 6.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.15 | 7.15 | 6.57 | 6.59 | 1,620,174 | -6.52% |
| 2026-10-30 | 7.07 | 7.175 | 6.79 | 7.05 | 1,746,141 | -4.08% |
| 2026-10-29 | 7.39 | 7.47 | 7.28 | 7.35 | 1,120,199 | -2.00% |
| 2026-10-28 | 7.8 | 7.87 | 7.17 | 7.5 | 1,916,938 | -2.22% |
| 2026-10-27 | 6.93 | 7.69 | 6.92 | 7.67 | 2,537,775 | +11.00% |
| 2026-10-26 | 7.33 | 7.38 | 6.81 | 6.91 | 2,271,050 | -5.60% |
| 2026-10-23 | 7.15 | 7.468 | 7.04 | 7.32 | 1,450,454 | +1.24% |
| 2026-10-22 | 7.1 | 7.4 | 6.94 | 7.23 | 1,870,708 | -0.69% |
| 2026-10-21 | 7.31 | 7.49 | 7.22 | 7.28 | 1,595,401 | +0.83% |
| 2026-10-20 | 7.53 | 7.61 | 7.21 | 7.22 | 2,486,458 | -5.50% |
| 2026-10-19 | 7.97 | 8.13 | 7.525 | 7.64 | 2,070,361 | -2.43% |
| 2026-10-16 | 8.4 | 8.5 | 7.78 | 7.83 | 3,265,097 | -6.12% |
| 2026-10-15 | 8.16 | 8.385 | 7.94 | 8.34 | 1,921,303 | -0.12% |
| 2026-10-14 | 8.76 | 8.84 | 8.21 | 8.35 | 3,003,219 | -6.49% |
| 2026-10-13 | 8.76 | 8.995 | 8.44 | 8.93 | 2,095,488 | +1.94% |
| 2026-10-12 | 8.675 | 9.04 | 8.32 | 8.76 | 1,829,260 | +0.69% |
| 2026-10-09 | 8.52 | 8.99 | 8.445 | 8.7 | 2,302,225 | +2.47% |
| 2026-10-08 | 8.18 | 8.82 | 8.135 | 8.49 | 3,376,156 | +3.16% |
| 2026-10-07 | 8.03 | 8.3 | 7.77 | 8.23 | 2,226,823 | +0.12% |
| 2026-10-06 | 8 | 8.245 | 7.875 | 8.22 | 1,554,409 | +2.81% |
| 2026-10-05 | 8.235 | 8.34 | 7.95 | 7.995 | 2,196,539 | -1.36% |
| 2026-10-02 | 8.39 | 8.46 | 8.07 | 8.105 | 1,766,473 | -2.70% |
| 2026-10-01 | 8.33 | 8.39 | 7.87 | 8.33 | 2,226,806 | +0.73% |
| 2026-09-30 | 8.53 | 8.95 | 8.25 | 8.27 | 2,119,256 | -1.31% |
| 2026-09-29 | 8.93 | 8.95 | 8.365 | 8.38 | 2,170,841 | -6.68% |
| 2026-09-28 | 8.92 | 9.095 | 8.711 | 8.98 | 1,219,725 | -0.44% |
| 2026-09-25 | 9.01 | 9.24 | 8.83 | 9.02 | 1,604,468 | -1.31% |
| 2026-09-24 | 9.3 | 9.3 | 8.835 | 9.14 | 1,869,021 | -1.51% |
| 2026-09-23 | 9.5 | 9.5 | 9.24 | 9.28 | 1,933,938 | -4.33% |
| 2026-09-22 | 9.51 | 10.2 | 9.2 | 9.7 | 2,728,212 | +3.52% |
| 2026-09-21 | 9.33 | 9.66 | 9.28 | 9.37 | 1,905,541 | +1.63% |
| 2026-09-18 | 9.65 | 9.8 | 9.2 | 9.22 | 2,805,458 | -6.01% |
| 2026-09-17 | 10.05 | 10.105 | 9.675 | 9.81 | 1,886,220 | -0.91% |
| 2026-09-16 | 10.13 | 10.46 | 9.619 | 9.9 | 1,883,217 | -1.39% |
| 2026-09-15 | 10.2 | 10.387 | 9.87 | 10.04 | 1,975,429 | -2.43% |
| 2026-09-14 | 11.05 | 11.05 | 10.185 | 10.29 | 2,264,067 | -8.04% |
| 2026-09-11 | 11.39 | 11.46 | 10.72 | 11.19 | 2,448,843 | -2.27% |
| 2026-09-10 | 11.77 | 11.84 | 11.42 | 11.45 | 2,058,090 | -6.76% |
| 2026-09-09 | 12.37 | 12.775 | 12.16 | 12.28 | 1,565,803 | -2.00% |
| 2026-09-08 | 12.9 | 13.405 | 12.495 | 12.53 | 1,291,838 | -5.08% |
| 2026-09-04 | 13.175 | 13.678 | 12.79 | 13.2 | 2,788,596 | +6.88% |
| 2026-09-03 | 14.25 | 14.29 | 11.881 | 12.35 | 3,337,786 | -14.30% |
| 2026-09-02 | 14.265 | 15.19 | 14.18 | 14.41 | 2,614,413 | +2.86% |
| 2026-09-01 | 14.05 | 14.34 | 13.65 | 14.01 | 2,476,447 | -1.62% |
| 2026-08-31 | 13.58 | 14.74 | 13.58 | 14.24 | 3,256,200 | +7.07% |
| 2026-08-28 | 13.85 | 14.19 | 13.29 | 13.3 | 2,264,359 | -4.39% |
| 2026-08-27 | 12.88 | 14.16 | 12.75 | 13.91 | 2,546,415 | +9.53% |
| 2026-08-26 | 12.52 | 12.745 | 11.97 | 12.7 | 2,146,773 | -1.70% |
| 2026-08-25 | 12.24 | 12.965 | 12.01 | 12.92 | 1,248,047 | +3.94% |
| 2026-08-24 | 11.84 | 12.66 | 11.79 | 12.43 | 2,127,377 | +4.45% |
| 2026-08-21 | 11.465 | 11.96 | 11.295 | 11.9 | 1,549,000 | +6.73% |
| 2026-08-20 | 11.95 | 12.43 | 11.04 | 11.15 | 1,662,265 | -7.55% |
| 2026-08-19 | 11.92 | 12.21 | 11.62 | 12.06 | 1,916,435 | +3.97% |
| 2026-08-18 | 11.25 | 11.665 | 10.92 | 11.6 | 2,245,389 | -5.15% |
| 2026-08-17 | 11.92 | 12.3 | 11.22 | 12.23 | 2,337,566 | -0.16% |
| 2026-08-14 | 10.62 | 12.33 | 10.62 | 12.25 | 3,456,817 | +16.33% |
| 2026-08-13 | 10.76 | 11.01 | 10.375 | 10.53 | 1,343,540 | -3.48% |
| 2026-08-12 | 10.425 | 11.005 | 10.29 | 10.91 | 2,085,565 | +6.86% |
| 2026-08-11 | 10.11 | 10.37 | 9.96 | 10.21 | 890,367 | +0.29% |
| 2026-08-10 | 10.24 | 10.36 | 9.8 | 10.18 | 1,610,107 | -0.59% |
| 2026-08-07 | 9.83 | 10.56 | 9.7 | 10.24 | 2,552,334 | +6.78% |
| 2026-08-06 | 9.13 | 10.33 | 9.09 | 9.59 | 3,389,273 | +3.79% |
| 2026-08-05 | 10.365 | 10.46 | 8.975 | 9.24 | 3,335,538 | -4.15% |
| 2026-08-04 | 9.34 | 9.78 | 9.13 | 9.64 | 3,810,283 | +8.31% |
| 2026-08-03 | 8.895 | 9.27 | 8.56 | 8.9 | 3,440,147 | -2.94% |
| 2026-07-31 | 10.095 | 10.14 | 9.085 | 9.17 | 3,365,306 | -6.24% |
| 2026-07-30 | 10.02 | 10.195 | 9.41 | 9.78 | 2,333,496 | +1.56% |
| 2026-07-29 | 9.66 | 9.935 | 9.18 | 9.63 | 2,629,530 | -1.23% |
| 2026-07-28 | 10.1 | 10.1 | 9.45 | 9.75 | 1,788,775 | -4.13% |
| 2026-07-27 | 10.51 | 10.682 | 9.67 | 10.17 | 1,890,920 | -1.74% |
| 2026-07-24 | 11.32 | 11.32 | 10.305 | 10.35 | 2,217,645 | -7.59% |
| 2026-07-23 | 12.44 | 12.66 | 11.11 | 11.2 | 1,319,234 | -9.97% |
| 2026-07-22 | 11.9 | 12.45 | 11.9 | 12.44 | 853,492 | +4.80% |
| 2026-07-21 | 11.53 | 11.96 | 11.5 | 11.87 | 1,164,624 | +3.76% |
| 2026-07-20 | 11.6 | 11.79 | 11.2 | 11.44 | 1,399,818 | -1.89% |
| 2026-07-17 | 11.92 | 12.25 | 11.47 | 11.66 | 1,339,419 | -3.64% |
| 2026-07-16 | 12.82 | 13.01 | 12.1 | 12.1 | 1,605,432 | -5.47% |
| 2026-07-15 | 12.99 | 13.3 | 12.1 | 12.8 | 1,052,670 | -1.46% |
| 2026-07-14 | 12.87 | 13.38 | 12.79 | 12.99 | 1,230,090 | +2.85% |
| 2026-07-13 | 12.36 | 12.797 | 12.26 | 12.63 | 1,330,156 | +2.43% |
| 2026-07-10 | 12.5 | 12.7 | 12.13 | 12.33 | 944,388 | -1.20% |
| 2026-07-09 | 11.91 | 12.62 | 11.75 | 12.48 | 1,082,930 | +2.04% |
| 2026-07-08 | 11.8 | 12.4 | 11.75 | 12.23 | 1,338,020 | +0.58% |
| 2026-07-07 | 12.43 | 12.56 | 11.343 | 12.16 | 2,737,278 | -2.25% |
| 2026-07-06 | 12.97 | 13.2 | 12.38 | 12.44 | 1,020,826 | -3.94% |
| 2026-07-02 | 13.07 | 13.59 | 12.31 | 12.95 | 1,576,272 | +0.86% |
| 2026-07-01 | 13.27 | 13.99 | 12.83 | 12.84 | 1,131,106 | -2.95% |
| 2026-06-30 | 12.66 | 13.29 | 12.46 | 13.23 | 2,013,673 | +4.34% |
| 2026-06-29 | 12.49 | 12.95 | 12.035 | 12.68 | 1,756,991 | +0.96% |
| 2026-06-26 | 12.46 | 13.19 | 12.19 | 12.56 | 2,312,414 | -0.71% |
| 2026-06-25 | 12.5 | 12.76 | 12.275 | 12.65 | 1,192,658 | +0.64% |
| 2026-06-24 | 12.54 | 12.83 | 12.22 | 12.57 | 1,556,295 | -2.03% |
| 2026-06-23 | 13.02 | 13.305 | 12.335 | 12.83 | 2,395,558 | -4.33% |
| 2026-06-22 | 13.78 | 13.854 | 13.16 | 13.41 | 1,526,684 | -4.15% |
| 2026-06-18 | 14.61 | 14.89 | 13.94 | 13.99 | 1,473,512 | -3.72% |
| 2026-06-17 | 13.92 | 15.115 | 13.9 | 14.53 | 1,646,597 | +4.99% |
| 2026-06-16 | 14.67 | 14.83 | 13.785 | 13.84 | 1,329,202 | -5.66% |
| 2026-06-15 | 15.28 | 15.623 | 14.64 | 14.67 | 886,130 | -3.87% |
| 2026-06-12 | 15.09 | 15.69 | 14.93 | 15.26 | 932,843 | +2.62% |
| 2026-06-11 | 14.26 | 14.89 | 14.1 | 14.87 | 1,076,824 | +4.13% |
| 2026-06-10 | 14.33 | 14.77 | 13.595 | 14.28 | 3,426,845 | -3.51% |
| 2026-06-09 | 15.28 | 15.33 | 14.08 | 14.8 | 1,485,027 | -3.01% |
| 2026-06-08 | 15.68 | 15.8 | 14.892 | 15.26 | 1,084,367 | -2.49% |
| 2026-06-05 | 16.84 | 16.84 | 15.19 | 15.65 | 1,940,221 | -8.26% |
| 2026-06-04 | 16.52 | 17.52 | 16.31 | 17.06 | 1,184,468 | +1.19% |
| 2026-06-03 | 17.2 | 17.329 | 16.45 | 16.86 | 1,400,074 | -3.77% |
| 2026-06-02 | 16.16 | 18.1 | 15.82 | 17.52 | 2,233,750 | +6.25% |
| 2026-06-01 | 15.61 | 16.89 | 15.51 | 16.49 | 1,402,223 | +5.64% |
| 2026-05-29 | 16.66 | 16.675 | 15.58 | 15.61 | 1,251,333 | -6.36% |
| 2026-05-28 | 15.46 | 16.85 | 15.13 | 16.67 | 1,999,719 | +7.27% |
| 2026-05-27 | 14.56 | 15.6 | 14.3 | 15.54 | 1,297,358 | +4.93% |
| 2026-05-26 | 14.22 | 15.4 | 14.22 | 14.81 | 1,541,979 | +6.39% |
| 2026-05-22 | 13.99 | 14.365 | 13.6 | 13.92 | 814,648 | +0.07% |
| 2026-05-21 | 13.21 | 14.16 | 13.2 | 13.91 | 1,028,536 | +5.38% |
| 2026-05-20 | 13.79 | 13.85 | 13.19 | 13.2 | 942,201 | -3.23% |
| 2026-05-19 | 13.8 | 13.8 | 13.15 | 13.64 | 1,701,429 | -1.37% |
| 2026-05-18 | 14.55 | 14.7 | 13.56 | 13.83 | 1,927,534 | -4.65% |
| 2026-05-15 | 14.71 | 14.99 | 14.089 | 14.505 | 1,700,781 | -4.51% |
| 2026-05-14 | 15.22 | 15.59 | 14.501 | 15.19 | 1,877,023 | -0.78% |
| 2026-05-13 | 16.31 | 16.41 | 14.602 | 15.31 | 3,301,252 | -7.27% |