Ramaco Resources, Inc. Class B METCB
NASDAQ · United States · Energy Minerals
$4.39-0.10 (-2.23%)
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 | $4.39 | -2.23% | $4.49 | $4.55 | $4.20 | 46.00K |
| 2026-09-30 | $4.49 | +6.15% | $4.26 | $4.67 | $4.26 | 51.90K |
| 2026-09-29 | $4.23 | -2.53% | $4.33 | $4.50 | $4.19 | 165.30K |
| 2026-09-28 | $4.34 | -3.56% | $4.45 | $4.48 | $4.24 | 94.30K |
| 2026-09-25 | $4.50 | -4.46% | $4.71 | $4.73 | $4.45 | 72.10K |
| 2026-09-24 | $4.71 | -0.21% | $4.69 | $4.79 | $4.48 | 50.80K |
| 2026-09-23 | $4.72 | -8.17% | $5.11 | $5.11 | $4.64 | 73.00K |
| 2026-09-22 | $5.14 | +4.68% | $4.97 | $5.15 | $4.88 | 76.00K |
| 2026-09-21 | $4.91 | -2.00% | $5.02 | $5.16 | $4.85 | 114.70K |
| 2026-09-18 | $5.01 | -1.18% | $5.07 | $5.18 | $4.93 | 247.80K |
| 2026-09-17 | $5.07 | -3.98% | $5.39 | $5.41 | $4.97 | 164.50K |
| 2026-09-16 | $5.28 | -2.94% | $5.53 | $5.72 | $5.06 | 102.20K |
| 2026-09-15 | $5.44 | -2.68% | $5.58 | $5.60 | $5.40 | 170.40K |
| 2026-09-14 | $5.59 | -6.68% | $5.95 | $6.14 | $5.55 | 194.70K |
| 2026-09-11 | $5.99 | -6.55% | $6.45 | $6.45 | $5.84 | 119.50K |
| 2026-09-10 | $6.41 | -2.14% | $6.43 | $6.61 | $6.26 | 74.20K |
| 2026-09-09 | $6.55 | +0.92% | $6.49 | $6.72 | $6.43 | 63.60K |
| 2026-09-08 | $6.49 | -5.39% | $6.93 | $7.12 | $6.48 | 49.50K |
| 2026-09-04 | $6.86 | +7.19% | $6.39 | $6.91 | $6.39 | 107.80K |
| 2026-09-03 | $6.40 | -13.75% | $7.48 | $7.51 | $6.36 | 253.20K |
| 2026-09-02 | $7.42 | +2.34% | $7.29 | $7.76 | $7.27 | 60.10K |
| 2026-09-01 | $7.25 | -4.10% | $7.53 | $7.65 | $7.22 | 47.40K |
| 2026-08-31 | $7.56 | +2.72% | $7.40 | $7.87 | $7.40 | 138.90K |
| 2026-08-28 | $7.36 | -1.87% | $7.55 | $7.60 | $7.30 | 24.20K |
| 2026-08-27 | $7.50 | +5.19% | $7.03 | $7.62 | $6.92 | 75.30K |
| 2026-08-26 | $7.13 | +5.16% | $6.80 | $7.34 | $6.78 | 85.30K |
| 2026-08-25 | $6.78 | +3.99% | $6.61 | $6.78 | $6.52 | 17.80K |
| 2026-08-24 | $6.52 | -4.26% | $6.87 | $6.91 | $6.52 | 66.60K |
| 2026-08-21 | $6.81 | +7.92% | $6.39 | $6.84 | $6.32 | 41.20K |
| 2026-08-20 | $6.31 | -5.96% | $6.40 | $6.67 | $6.21 | 67.50K |
| 2026-08-19 | $6.71 | +9.64% | $6.07 | $6.89 | $6.06 | 67.90K |
| 2026-08-18 | $6.12 | -3.01% | $6.35 | $6.43 | $6.09 | 61.30K |
| 2026-08-17 | $6.31 | -7.34% | $6.87 | $6.87 | $6.21 | 57.70K |
| 2026-08-14 | $6.81 | +6.41% | $6.40 | $6.92 | $6.40 | 70.10K |
| 2026-08-13 | $6.40 | -2.59% | $6.58 | $6.80 | $6.40 | 120.60K |
| 2026-08-12 | $6.57 | +6.48% | $6.17 | $6.61 | $6.06 | 118.70K |
| 2026-08-11 | $6.17 | -5.08% | $6.53 | $6.53 | $6.05 | 38.80K |
| 2026-08-10 | $6.50 | +0.93% | $6.48 | $6.65 | $6.24 | 101.60K |
| 2026-08-07 | $6.44 | +6.36% | $6.10 | $6.78 | $5.80 | 149.20K |
| 2026-08-06 | $6.05 | -4.50% | $6.35 | $6.57 | $6.01 | 76.40K |
| 2026-08-05 | $6.34 | -1.40% | $6.75 | $6.75 | $6.12 | 59.80K |
| 2026-08-04 | $6.43 | -6.68% | $6.89 | $7.00 | $6.20 | 120.70K |
| 2026-08-03 | $6.89 | +5.84% | $6.31 | $6.99 | $6.31 | 67.80K |
| 2026-07-31 | $6.51 | -1.36% | $6.70 | $7.37 | $6.32 | 78.60K |
| 2026-07-30 | $6.60 | +2.01% | $6.50 | $6.91 | $6.50 | 48.00K |
| 2026-07-29 | $6.47 | -4.57% | $6.78 | $6.85 | $6.45 | 49.30K |
| 2026-07-28 | $6.78 | -4.10% | $7.09 | $7.14 | $6.71 | 72.70K |
| 2026-07-27 | $7.07 | -2.75% | $7.27 | $7.59 | $7.01 | 77.60K |
| 2026-07-24 | $7.27 | -4.59% | $7.76 | $7.76 | $7.27 | 32.00K |
| 2026-07-23 | $7.62 | +1.46% | $7.59 | $7.66 | $7.40 | 42.20K |
| 2026-07-22 | $7.51 | -1.18% | $7.61 | $7.80 | $7.46 | 22.30K |
| 2026-07-21 | $7.60 | -1.17% | $7.84 | $7.88 | $7.60 | 41.80K |
| 2026-07-20 | $7.69 | -3.87% | $8.04 | $8.16 | $7.69 | 64.30K |
| 2026-07-17 | $8.00 | -3.85% | $8.08 | $8.67 | $7.84 | 76.60K |
| 2026-07-16 | $8.32 | +7.22% | $7.98 | $8.40 | $7.76 | 68.90K |
| 2026-07-15 | $7.76 | +0.52% | $7.75 | $8.10 | $7.42 | 54.50K |
| 2026-07-14 | $7.72 | -3.74% | $8.13 | $8.33 | $7.70 | 51.10K |
| 2026-07-13 | $8.02 | -6.74% | $8.55 | $8.70 | $7.87 | 47.90K |
| 2026-07-10 | $8.60 | +10.82% | $7.82 | $8.62 | $7.61 | 88.00K |
| 2026-07-09 | $7.76 | -3.48% | $8.14 | $8.18 | $7.76 | 32.10K |
| 2026-07-08 | $8.04 | +2.68% | $7.87 | $8.21 | $7.87 | 45.10K |
| 2026-07-07 | $7.83 | -0.25% | $7.99 | $7.99 | $7.70 | 40.90K |
| 2026-07-06 | $7.85 | +1.03% | $7.93 | $8.17 | $7.78 | 32.50K |
| 2026-07-02 | $7.77 | -1.77% | $8.05 | $8.29 | $7.61 | 57.20K |
| 2026-07-01 | $7.91 | -7.49% | $8.47 | $8.54 | $7.91 | 73.50K |
| 2026-06-30 | $8.55 | -1.72% | $8.78 | $9.07 | $8.51 | 67.00K |
| 2026-06-29 | $8.70 | -6.95% | $9.21 | $9.34 | $8.51 | 55.20K |
| 2026-06-26 | $9.35 | +4.35% | $8.81 | $9.54 | $8.67 | 763.80K |
| 2026-06-25 | $8.96 | -1.10% | $9.23 | $9.61 | $8.95 | 26.20K |
| 2026-06-24 | $9.06 | -3.51% | $9.29 | $9.29 | $8.81 | 35.70K |
| 2026-06-23 | $9.39 | +0.54% | $9.25 | $9.64 | $9.16 | 31.40K |
| 2026-06-22 | $9.34 | -3.21% | $9.65 | $9.89 | $9.22 | 52.00K |
| 2026-06-18 | $9.65 | -2.92% | $9.94 | $10.13 | $9.54 | 63.50K |
| 2026-06-17 | $9.94 | -0.30% | $9.97 | $10.38 | $9.94 | 21.20K |
| 2026-06-16 | $9.97 | -2.06% | $10.32 | $10.85 | $9.54 | 77.20K |
| 2026-06-15 | $10.18 | -10.94% | $11.44 | $11.70 | $10.15 | 59.90K |
| 2026-06-12 | $11.43 | +3.83% | $11.10 | $12.50 | $11.10 | 64.50K |
| 2026-06-11 | $11.01 | -0.98% | $11.25 | $11.64 | $11.01 | 27.73K |
| 2026-06-10 | $11.12 | -4.34% | $11.85 | $12.26 | $11.12 | 28.54K |
| 2026-06-09 | $11.62 | -3.45% | $12.16 | $12.20 | $11.56 | 22.37K |
| 2026-06-08 | $12.04 | +1.84% | $12.24 | $12.45 | $11.78 | 41.69K |
| 2026-06-05 | $11.82 | -4.47% | $12.39 | $12.54 | $11.55 | 38.25K |
| 2026-06-04 | $12.37 | -0.08% | $12.28 | $12.76 | $11.87 | 29.04K |
| 2026-06-03 | $12.38 | -1.03% | $12.40 | $12.60 | $11.97 | 42.81K |
| 2026-06-02 | $12.51 | +7.29% | $11.78 | $12.75 | $11.67 | 38.56K |
| 2026-06-01 | $11.66 | +2.52% | $11.40 | $12.11 | $11.03 | 49.79K |
| 2026-05-29 | $11.37 | +0.52% | $11.36 | $11.65 | $10.98 | 18.01K |
| 2026-05-28 | $11.31 | -4.58% | $11.58 | $11.58 | $11.09 | 29.15K |
| 2026-05-27 | $11.86 | +5.17% | $11.26 | $12.00 | $10.93 | 35.83K |
| 2026-05-26 | $11.27 | +12.86% | $9.99 | $11.29 | $9.99 | 94.62K |