NASDAQ : METCB
Ramaco Resources, Inc. — Price history
Materials · Coking Coal · United States
Last price 4.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 431.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ramaco Resources, Inc. (METCB) closed at 4.225 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 | 4.25 | 4.32 | 4.145 | 4.225 | 81,662 | +2.30% |
| 2026-10-30 | 4.2 | 4.42 | 4.055 | 4.13 | 46,371 | -2.82% |
| 2026-10-29 | 4.43 | 4.49 | 4.22 | 4.25 | 40,074 | -4.06% |
| 2026-10-28 | 4.63 | 4.64 | 4.31 | 4.43 | 91,053 | -1.12% |
| 2026-10-27 | 4.02 | 4.58 | 3.99 | 4.48 | 121,474 | +12.00% |
| 2026-10-26 | 3.94 | 4.14 | 3.892 | 4 | 100,032 | +3.90% |
| 2026-10-23 | 3.88 | 3.94 | 3.761 | 3.85 | 75,408 | -1.03% |
| 2026-10-22 | 3.78 | 4.15 | 3.71 | 3.89 | 36,538 | +2.91% |
| 2026-10-21 | 3.83 | 3.865 | 3.716 | 3.78 | 42,588 | -0.53% |
| 2026-10-20 | 3.85 | 3.95 | 3.57 | 3.8 | 89,134 | -0.78% |
| 2026-10-19 | 4.06 | 4.06 | 3.69 | 3.83 | 87,164 | -3.04% |
| 2026-10-16 | 4.08 | 4.275 | 3.95 | 3.95 | 71,981 | -4.82% |
| 2026-10-15 | 4.04 | 4.26 | 3.87 | 4.15 | 76,232 | +2.72% |
| 2026-10-14 | 4.16 | 4.285 | 3.8 | 4.04 | 152,379 | -4.27% |
| 2026-10-13 | 4.48 | 4.684 | 4.17 | 4.22 | 21,854 | -1.63% |
| 2026-10-12 | 4.35 | 4.51 | 4.15 | 4.29 | 37,020 | -3.81% |
| 2026-10-09 | 4.62 | 4.695 | 4.46 | 4.46 | 33,422 | -3.04% |
| 2026-10-08 | 4.34 | 4.7 | 4.34 | 4.6 | 65,093 | +5.26% |
| 2026-10-07 | 4.41 | 4.43 | 4.296 | 4.37 | 23,590 | -2.24% |
| 2026-10-06 | 4.5 | 4.545 | 4.33 | 4.47 | 59,421 | +1.13% |
| 2026-10-05 | 4.42 | 4.648 | 4.31 | 4.42 | 37,263 | +2.08% |
| 2026-10-02 | 4.48 | 4.48 | 4.28 | 4.33 | 24,102 | -1.37% |
| 2026-10-01 | 4.49 | 4.55 | 4.2 | 4.39 | 46,001 | -2.23% |
| 2026-09-30 | 4.26 | 4.67 | 4.26 | 4.49 | 51,872 | +6.15% |
| 2026-09-29 | 4.33 | 4.498 | 4.19 | 4.23 | 165,384 | -2.53% |
| 2026-09-28 | 4.45 | 4.476 | 4.24 | 4.34 | 94,315 | -3.56% |
| 2026-09-25 | 4.71 | 4.73 | 4.45 | 4.5 | 72,095 | -4.46% |
| 2026-09-24 | 4.69 | 4.79 | 4.483 | 4.71 | 50,828 | -0.21% |
| 2026-09-23 | 5.11 | 5.11 | 4.64 | 4.72 | 72,996 | -8.17% |
| 2026-09-22 | 4.97 | 5.15 | 4.88 | 5.14 | 76,066 | +4.68% |
| 2026-09-21 | 5.02 | 5.162 | 4.85 | 4.91 | 114,748 | -2.00% |
| 2026-09-18 | 5.07 | 5.18 | 4.93 | 5.01 | 247,843 | -1.18% |
| 2026-09-17 | 5.39 | 5.405 | 4.97 | 5.07 | 164,464 | -3.98% |
| 2026-09-16 | 5.53 | 5.715 | 5.06 | 5.28 | 102,435 | -2.94% |
| 2026-09-15 | 5.58 | 5.6 | 5.4 | 5.44 | 170,437 | -2.68% |
| 2026-09-14 | 5.95 | 6.142 | 5.555 | 5.59 | 194,723 | -6.68% |
| 2026-09-11 | 6.45 | 6.45 | 5.84 | 5.99 | 119,463 | -4.16% |
| 2026-09-10 | 6.269 | 6.44 | 6.104 | 6.25 | 76,108 | -2.14% |
| 2026-09-09 | 6.328 | 6.55 | 6.269 | 6.386 | 67,192 | +0.92% |
| 2026-09-08 | 6.757 | 6.942 | 6.318 | 6.328 | 50,723 | -5.39% |
| 2026-09-04 | 6.23 | 6.737 | 6.23 | 6.689 | 110,565 | +7.19% |
| 2026-09-03 | 7.293 | 7.322 | 6.201 | 6.24 | 260,606 | -13.75% |
| 2026-09-02 | 7.108 | 7.566 | 7.088 | 7.235 | 61,588 | +2.34% |
| 2026-09-01 | 7.342 | 7.459 | 7.04 | 7.069 | 48,600 | -4.10% |
| 2026-08-31 | 7.215 | 7.673 | 7.215 | 7.371 | 142,430 | +2.72% |
| 2026-08-28 | 7.361 | 7.41 | 7.118 | 7.176 | 24,821 | -1.87% |
| 2026-08-27 | 6.854 | 7.43 | 6.747 | 7.313 | 77,256 | +5.19% |
| 2026-08-26 | 6.63 | 7.161 | 6.611 | 6.952 | 87,495 | +5.16% |
| 2026-08-25 | 6.445 | 6.611 | 6.357 | 6.611 | 18,936 | +3.99% |
| 2026-08-24 | 6.698 | 6.737 | 6.357 | 6.357 | 68,351 | -4.26% |
| 2026-08-21 | 6.23 | 6.674 | 6.165 | 6.64 | 42,231 | +7.92% |
| 2026-08-20 | 6.24 | 6.503 | 6.055 | 6.152 | 69,253 | -5.96% |
| 2026-08-19 | 5.918 | 6.718 | 5.908 | 6.542 | 69,638 | +9.64% |
| 2026-08-18 | 6.191 | 6.269 | 5.938 | 5.967 | 62,877 | -3.01% |
| 2026-08-17 | 6.698 | 6.698 | 6.055 | 6.152 | 59,214 | -7.34% |
| 2026-08-14 | 6.24 | 6.749 | 6.24 | 6.64 | 71,905 | +6.41% |
| 2026-08-13 | 6.416 | 6.63 | 6.24 | 6.24 | 123,726 | -2.59% |
| 2026-08-12 | 6.016 | 6.45 | 5.909 | 6.406 | 121,741 | +6.48% |
| 2026-08-11 | 6.367 | 6.367 | 5.899 | 6.016 | 39,744 | -5.08% |
| 2026-08-10 | 6.318 | 6.484 | 6.089 | 6.338 | 104,194 | +0.93% |
| 2026-08-07 | 5.948 | 6.606 | 5.655 | 6.279 | 153,056 | +6.36% |
| 2026-08-06 | 6.191 | 6.411 | 5.855 | 5.904 | 78,389 | -4.50% |
| 2026-08-05 | 6.581 | 6.581 | 5.967 | 6.182 | 61,339 | -1.40% |
| 2026-08-04 | 6.718 | 6.825 | 6.045 | 6.269 | 124,141 | -6.68% |
| 2026-08-03 | 6.152 | 6.815 | 6.152 | 6.718 | 69,542 | +5.84% |
| 2026-07-31 | 6.533 | 7.186 | 6.162 | 6.347 | 80,639 | -1.36% |
| 2026-07-30 | 6.338 | 6.732 | 6.338 | 6.435 | 49,220 | +2.01% |
| 2026-07-29 | 6.611 | 6.679 | 6.284 | 6.308 | 50,555 | -4.57% |
| 2026-07-28 | 6.913 | 6.967 | 6.542 | 6.611 | 74,521 | -4.10% |
| 2026-07-27 | 7.088 | 7.395 | 6.835 | 6.893 | 79,593 | -2.75% |
| 2026-07-24 | 7.566 | 7.566 | 7.088 | 7.088 | 32,863 | -4.59% |
| 2026-07-23 | 7.4 | 7.469 | 7.214 | 7.43 | 43,271 | +1.46% |
| 2026-07-22 | 7.42 | 7.605 | 7.274 | 7.322 | 22,858 | -1.18% |
| 2026-07-21 | 7.649 | 7.683 | 7.41 | 7.41 | 42,915 | -1.17% |
| 2026-07-20 | 7.839 | 7.956 | 7.498 | 7.498 | 65,908 | -3.88% |
| 2026-07-17 | 7.878 | 8.453 | 7.644 | 7.8 | 78,594 | -3.85% |
| 2026-07-16 | 7.781 | 8.19 | 7.566 | 8.112 | 70,732 | +7.22% |
| 2026-07-15 | 7.556 | 7.902 | 7.235 | 7.566 | 55,920 | +0.52% |
| 2026-07-14 | 7.927 | 8.122 | 7.508 | 7.527 | 52,417 | -3.74% |
| 2026-07-13 | 8.336 | 8.483 | 7.673 | 7.82 | 49,120 | -6.74% |
| 2026-07-10 | 7.625 | 8.405 | 7.415 | 8.385 | 90,223 | +10.82% |
| 2026-07-09 | 7.937 | 7.976 | 7.566 | 7.566 | 32,956 | -3.48% |
| 2026-07-08 | 7.673 | 8.005 | 7.673 | 7.839 | 46,222 | +2.68% |
| 2026-07-07 | 7.786 | 7.786 | 7.508 | 7.634 | 41,974 | -0.25% |
| 2026-07-06 | 7.732 | 7.966 | 7.586 | 7.654 | 33,342 | +1.03% |
| 2026-07-02 | 7.849 | 8.083 | 7.42 | 7.576 | 58,890 | -1.77% |
| 2026-07-01 | 8.258 | 8.327 | 7.712 | 7.712 | 75,418 | -7.49% |
| 2026-06-30 | 8.561 | 8.843 | 8.297 | 8.336 | 68,750 | -1.72% |
| 2026-06-29 | 8.98 | 9.102 | 8.297 | 8.483 | 56,582 | -6.95% |
| 2026-06-26 | 8.59 | 9.302 | 8.453 | 9.116 | 783,409 | +4.35% |
| 2026-06-25 | 8.999 | 9.37 | 8.726 | 8.736 | 26,912 | -1.10% |
| 2026-06-24 | 9.058 | 9.058 | 8.585 | 8.834 | 36,754 | -3.51% |
| 2026-06-23 | 9.019 | 9.397 | 8.931 | 9.155 | 32,186 | +0.54% |
| 2026-06-22 | 9.409 | 9.643 | 8.99 | 9.107 | 53,345 | -3.21% |
| 2026-06-18 | 9.692 | 9.877 | 9.302 | 9.409 | 65,087 | -2.92% |
| 2026-06-17 | 9.721 | 10.121 | 9.692 | 9.692 | 21,710 | -0.30% |
| 2026-06-16 | 10.062 | 10.579 | 9.302 | 9.721 | 79,146 | -2.06% |
| 2026-06-15 | 11.154 | 11.413 | 9.896 | 9.926 | 61,431 | -10.94% |
| 2026-06-12 | 10.823 | 12.188 | 10.823 | 11.144 | 66,187 | +3.83% |
| 2026-06-11 | 10.964 | 11.35 | 10.733 | 10.733 | 28,430 | -0.98% |
| 2026-06-10 | 11.552 | 11.957 | 10.839 | 10.839 | 29,267 | -4.34% |
| 2026-06-09 | 11.86 | 11.899 | 11.273 | 11.33 | 22,988 | -3.45% |
| 2026-06-08 | 11.937 | 12.14 | 11.485 | 11.735 | 42,733 | +1.84% |
| 2026-06-05 | 12.082 | 12.226 | 11.263 | 11.523 | 39,239 | -4.47% |
| 2026-06-04 | 11.976 | 12.438 | 11.571 | 12.063 | 29,830 | -0.08% |
| 2026-06-03 | 12.092 | 12.284 | 11.668 | 12.072 | 43,853 | -1.03% |
| 2026-06-02 | 11.485 | 12.429 | 11.379 | 12.198 | 39,584 | +7.29% |
| 2026-06-01 | 11.118 | 11.812 | 10.752 | 11.369 | 51,100 | +2.52% |
| 2026-05-29 | 11.08 | 11.359 | 10.704 | 11.09 | 18,465 | +0.52% |
| 2026-05-28 | 11.292 | 11.292 | 10.81 | 11.032 | 29,908 | -4.58% |
| 2026-05-27 | 10.984 | 11.704 | 10.656 | 11.562 | 36,771 | +5.17% |
| 2026-05-26 | 9.741 | 11.008 | 9.741 | 10.993 | 97,386 | +12.86% |
| 2026-05-22 | 9.808 | 9.808 | 9.355 | 9.741 | 45,591 | +3.37% |
| 2026-05-21 | 9.008 | 9.452 | 8.941 | 9.423 | 27,394 | +4.60% |
| 2026-05-20 | 9.201 | 9.341 | 8.98 | 9.008 | 19,149 | -2.60% |
| 2026-05-19 | 9.346 | 9.664 | 9.163 | 9.249 | 13,277 | -0.52% |
| 2026-05-18 | 9.712 | 9.712 | 9.288 | 9.298 | 32,830 | -3.69% |
| 2026-05-15 | 9.856 | 9.885 | 9.635 | 9.654 | 12,795 | -2.39% |
| 2026-05-14 | 9.76 | 10.145 | 9.615 | 9.89 | 30,913 | +1.43% |
| 2026-05-13 | 10.02 | 10.03 | 9.702 | 9.75 | 18,940 | -3.25% |