Ramaco Resources, Inc. Class A METC
NASDAQ · United States · Energy Minerals
$8.33+0.06 (+0.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.33 | +0.73% | $8.33 | $8.39 | $7.87 | 2.23M |
| 2026-09-30 | $8.27 | -1.31% | $8.53 | $8.95 | $8.25 | 2.12M |
| 2026-09-29 | $8.38 | -6.68% | $8.93 | $8.95 | $8.37 | 2.17M |
| 2026-09-28 | $8.98 | -0.44% | $8.92 | $9.10 | $8.71 | 1.21M |
| 2026-09-25 | $9.02 | -1.31% | $9.01 | $9.24 | $8.83 | 1.60M |
| 2026-09-24 | $9.14 | -1.51% | $9.30 | $9.30 | $8.84 | 1.87M |
| 2026-09-23 | $9.28 | -4.33% | $9.50 | $9.50 | $9.24 | 1.93M |
| 2026-09-22 | $9.70 | +3.52% | $9.51 | $10.20 | $9.20 | 2.73M |
| 2026-09-21 | $9.37 | +1.63% | $9.33 | $9.66 | $9.28 | 1.90M |
| 2026-09-18 | $9.22 | -6.01% | $9.65 | $9.80 | $9.20 | 2.80M |
| 2026-09-17 | $9.81 | -0.91% | $10.05 | $10.11 | $9.68 | 1.89M |
| 2026-09-16 | $9.90 | -1.39% | $10.13 | $10.46 | $9.62 | 1.88M |
| 2026-09-15 | $10.04 | -2.43% | $10.20 | $10.39 | $9.87 | 1.97M |
| 2026-09-14 | $10.29 | -8.04% | $11.05 | $11.05 | $10.19 | 2.26M |
| 2026-09-11 | $11.19 | -2.27% | $11.39 | $11.46 | $10.72 | 2.45M |
| 2026-09-10 | $11.45 | -6.76% | $11.77 | $11.84 | $11.42 | 2.06M |
| 2026-09-09 | $12.28 | -2.00% | $12.37 | $12.77 | $12.16 | 1.57M |
| 2026-09-08 | $12.53 | -5.08% | $12.90 | $13.41 | $12.50 | 1.29M |
| 2026-09-04 | $13.20 | +6.88% | $13.18 | $13.68 | $12.79 | 2.79M |
| 2026-09-03 | $12.35 | -14.30% | $14.25 | $14.29 | $11.88 | 3.34M |
| 2026-09-02 | $14.41 | +2.86% | $14.27 | $15.19 | $14.18 | 2.61M |
| 2026-09-01 | $14.01 | -1.62% | $14.05 | $14.34 | $13.65 | 2.48M |
| 2026-08-31 | $14.24 | +7.07% | $13.58 | $14.74 | $13.58 | 3.25M |
| 2026-08-28 | $13.30 | -4.39% | $13.85 | $14.19 | $13.29 | 2.26M |
| 2026-08-27 | $13.91 | +9.53% | $12.88 | $14.16 | $12.75 | 2.55M |
| 2026-08-26 | $12.70 | -1.70% | $12.52 | $12.75 | $11.97 | 2.15M |
| 2026-08-25 | $12.92 | +3.94% | $12.24 | $12.97 | $12.01 | 1.25M |
| 2026-08-24 | $12.43 | +4.45% | $11.84 | $12.66 | $11.79 | 2.13M |
| 2026-08-21 | $11.90 | +6.73% | $11.47 | $11.96 | $11.30 | 1.55M |
| 2026-08-20 | $11.15 | -7.55% | $11.95 | $12.43 | $11.04 | 1.66M |
| 2026-08-19 | $12.06 | +3.97% | $11.92 | $12.21 | $11.62 | 1.92M |
| 2026-08-18 | $11.60 | -5.15% | $11.25 | $11.66 | $10.92 | 2.25M |
| 2026-08-17 | $12.23 | -0.16% | $11.92 | $12.30 | $11.22 | 2.34M |
| 2026-08-14 | $12.25 | +16.33% | $10.62 | $12.33 | $10.62 | 3.46M |
| 2026-08-13 | $10.53 | -3.48% | $10.76 | $11.01 | $10.38 | 1.34M |
| 2026-08-12 | $10.91 | +6.86% | $10.43 | $11.01 | $10.29 | 2.09M |
| 2026-08-11 | $10.21 | +0.29% | $10.11 | $10.37 | $9.96 | 890.40K |
| 2026-08-10 | $10.18 | -0.59% | $10.24 | $10.36 | $9.80 | 1.61M |
| 2026-08-07 | $10.24 | +6.78% | $9.83 | $10.56 | $9.70 | 2.55M |
| 2026-08-06 | $9.59 | +3.79% | $9.13 | $10.33 | $9.09 | 3.39M |
| 2026-08-05 | $9.24 | -4.15% | $10.37 | $10.46 | $8.98 | 3.34M |
| 2026-08-04 | $9.64 | +8.31% | $9.34 | $9.78 | $9.13 | 3.81M |
| 2026-08-03 | $8.90 | -2.94% | $8.89 | $9.27 | $8.56 | 3.44M |
| 2026-07-31 | $9.17 | -6.24% | $10.10 | $10.14 | $9.09 | 3.37M |
| 2026-07-30 | $9.78 | +1.56% | $10.02 | $10.20 | $9.41 | 2.33M |
| 2026-07-29 | $9.63 | -1.23% | $9.66 | $9.94 | $9.18 | 2.63M |
| 2026-07-28 | $9.75 | -4.13% | $10.10 | $10.10 | $9.45 | 1.78M |
| 2026-07-27 | $10.17 | -1.74% | $10.51 | $10.68 | $9.67 | 1.89M |
| 2026-07-24 | $10.35 | -7.59% | $11.32 | $11.32 | $10.31 | 2.22M |
| 2026-07-23 | $11.20 | -9.97% | $12.44 | $12.66 | $11.11 | 1.32M |
| 2026-07-22 | $12.44 | +4.80% | $11.90 | $12.45 | $11.90 | 853.10K |
| 2026-07-21 | $11.87 | +3.76% | $11.53 | $11.96 | $11.50 | 1.16M |
| 2026-07-20 | $11.44 | -1.89% | $11.60 | $11.79 | $11.20 | 1.40M |
| 2026-07-17 | $11.66 | -3.64% | $11.92 | $12.25 | $11.47 | 1.34M |
| 2026-07-16 | $12.10 | -5.47% | $12.82 | $13.01 | $12.10 | 1.61M |
| 2026-07-15 | $12.80 | -1.46% | $12.99 | $13.30 | $12.10 | 1.05M |
| 2026-07-14 | $12.99 | +2.85% | $12.87 | $13.38 | $12.79 | 1.23M |
| 2026-07-13 | $12.63 | +2.43% | $12.36 | $12.80 | $12.26 | 1.33M |
| 2026-07-10 | $12.33 | -1.20% | $12.50 | $12.70 | $12.13 | 944.40K |
| 2026-07-09 | $12.48 | +2.04% | $11.91 | $12.62 | $11.75 | 1.08M |
| 2026-07-08 | $12.23 | +0.58% | $11.80 | $12.40 | $11.75 | 1.34M |
| 2026-07-07 | $12.16 | -2.25% | $12.43 | $12.56 | $11.34 | 2.74M |
| 2026-07-06 | $12.44 | -3.94% | $12.97 | $13.20 | $12.38 | 1.02M |
| 2026-07-02 | $12.95 | +0.86% | $13.07 | $13.59 | $12.31 | 1.58M |
| 2026-07-01 | $12.84 | -2.95% | $13.27 | $13.99 | $12.83 | 1.13M |
| 2026-06-30 | $13.23 | +4.34% | $12.66 | $13.29 | $12.46 | 2.01M |
| 2026-06-29 | $12.68 | +0.96% | $12.49 | $12.95 | $12.04 | 1.76M |
| 2026-06-26 | $12.56 | -0.71% | $12.46 | $13.19 | $12.19 | 2.31M |
| 2026-06-25 | $12.65 | +0.64% | $12.50 | $12.76 | $12.27 | 1.19M |
| 2026-06-24 | $12.57 | -2.03% | $12.54 | $12.83 | $12.22 | 1.56M |
| 2026-06-23 | $12.83 | -4.33% | $13.02 | $13.31 | $12.34 | 2.40M |
| 2026-06-22 | $13.41 | -4.15% | $13.78 | $13.85 | $13.16 | 1.53M |
| 2026-06-18 | $13.99 | -3.72% | $14.61 | $14.89 | $13.94 | 1.47M |
| 2026-06-17 | $14.53 | +4.99% | $13.92 | $15.12 | $13.90 | 1.65M |
| 2026-06-16 | $13.84 | -5.66% | $14.67 | $14.83 | $13.78 | 1.33M |
| 2026-06-15 | $14.67 | -3.87% | $15.28 | $15.62 | $14.64 | 885.40K |
| 2026-06-12 | $15.26 | +2.62% | $15.09 | $15.69 | $14.93 | 932.80K |
| 2026-06-11 | $14.87 | +4.13% | $14.26 | $14.89 | $14.10 | 1.08M |
| 2026-06-10 | $14.28 | -3.51% | $14.33 | $14.77 | $13.60 | 3.43M |
| 2026-06-09 | $14.80 | -3.01% | $15.28 | $15.33 | $14.08 | 1.49M |
| 2026-06-08 | $15.26 | -2.49% | $15.68 | $15.80 | $14.89 | 1.08M |
| 2026-06-05 | $15.65 | -8.26% | $16.84 | $16.84 | $15.19 | 1.94M |
| 2026-06-04 | $17.06 | +1.19% | $16.52 | $17.52 | $16.31 | 1.18M |
| 2026-06-03 | $16.86 | -3.77% | $17.20 | $17.33 | $16.45 | 1.40M |
| 2026-06-02 | $17.52 | +6.25% | $16.16 | $18.10 | $15.82 | 2.23M |
| 2026-06-01 | $16.49 | +5.64% | $15.61 | $16.89 | $15.51 | 1.40M |
| 2026-05-29 | $15.61 | -6.36% | $16.66 | $16.68 | $15.58 | 1.25M |
| 2026-05-28 | $16.67 | +7.27% | $15.46 | $16.85 | $15.13 | 2.00M |
| 2026-05-27 | $15.54 | +4.93% | $14.56 | $15.60 | $14.30 | 1.30M |
| 2026-05-26 | $14.81 | +6.39% | $14.22 | $15.40 | $14.22 | 1.54M |