Want to see METCB full AI Analyst Report?
Ramaco Resources, Inc. Class B (METCB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.20 | 4.42 | 4.06 | 4.13 | 4.13 | -2.82% | 46,370 | 0.55 |
| Oct 29, 2026 | 4.43 | 4.49 | 4.22 | 4.25 | 4.25 | -4.06% | 40,073 | 0.47 |
| Oct 28, 2026 | 4.63 | 4.64 | 4.31 | 4.43 | 4.43 | -1.12% | 91,051 | 1.08 |
| Oct 27, 2026 | 4.02 | 4.58 | 3.99 | 4.48 | 4.48 | +12.00% | 121,472 | 1.46 |
| Oct 26, 2026 | 3.94 | 4.14 | 3.89 | 4.00 | 4.00 | +3.90% | 99,939 | 1.21 |
| Oct 23, 2026 | 3.88 | 3.94 | 3.76 | 3.85 | 3.85 | -1.03% | 75,408 | 0.91 |
| Oct 22, 2026 | 3.78 | 4.15 | 3.71 | 3.89 | 3.89 | +2.91% | 36,537 | 0.44 |
| Oct 21, 2026 | 3.83 | 3.87 | 3.72 | 3.78 | 3.78 | -0.53% | 42,588 | 0.51 |
| Oct 20, 2026 | 3.85 | 3.95 | 3.57 | 3.80 | 3.80 | -0.78% | 89,134 | 1.08 |
| Oct 19, 2026 | 4.06 | 4.06 | 3.69 | 3.83 | 3.83 | -3.04% | 87,164 | 1.07 |
| Oct 16, 2026 | 4.08 | 4.28 | 3.95 | 3.95 | 3.95 | -4.82% | 71,981 | 0.89 |
| Oct 15, 2026 | 4.04 | 4.26 | 3.87 | 4.15 | 4.15 | +2.72% | 76,232 | 0.94 |
| Oct 14, 2026 | 4.16 | 4.29 | 3.80 | 4.04 | 4.04 | -4.27% | 152,379 | 1.92 |
| Oct 13, 2026 | 4.48 | 4.68 | 4.17 | 4.22 | 4.22 | -1.63% | 21,854 | 0.27 |
| Oct 12, 2026 | 4.35 | 4.51 | 4.15 | 4.29 | 4.29 | -3.81% | 37,020 | 0.46 |
| Oct 09, 2026 | 4.62 | 4.70 | 4.46 | 4.46 | 4.46 | -3.04% | 33,422 | 0.41 |
| Oct 08, 2026 | 4.34 | 4.70 | 4.34 | 4.60 | 4.60 | +5.26% | 65,093 | 0.81 |
| Oct 07, 2026 | 4.41 | 4.43 | 4.30 | 4.37 | 4.37 | -2.24% | 23,590 | 0.29 |
| Oct 06, 2026 | 4.50 | 4.55 | 4.33 | 4.47 | 4.47 | +1.13% | 59,421 | 0.73 |
| Oct 05, 2026 | 4.42 | 4.65 | 4.31 | 4.42 | 4.42 | +2.08% | 37,263 | 0.46 |
| Oct 02, 2026 | 4.48 | 4.48 | 4.28 | 4.33 | 4.33 | -1.37% | 24,102 | 0.29 |
| Oct 01, 2026 | 4.49 | 4.55 | 4.20 | 4.39 | 4.39 | -2.23% | 46,001 | 0.56 |
| Sep 30, 2026 | 4.26 | 4.67 | 4.26 | 4.49 | 4.49 | +6.15% | 51,872 | 0.64 |
| Sep 29, 2026 | 4.33 | 4.50 | 4.19 | 4.23 | 4.23 | -2.53% | 165,384 | 2.09 |
| Sep 28, 2026 | 4.45 | 4.48 | 4.24 | 4.34 | 4.34 | -3.56% | 94,315 | 1.20 |
| Sep 25, 2026 | 4.71 | 4.73 | 4.45 | 4.50 | 4.50 | -4.46% | 72,095 | 0.92 |
| Sep 24, 2026 | 4.69 | 4.79 | 4.48 | 4.71 | 4.71 | -0.21% | 50,828 | 0.65 |
| Sep 23, 2026 | 5.11 | 5.11 | 4.64 | 4.72 | 4.72 | -8.17% | 72,996 | 0.81 |
| Sep 22, 2026 | 4.97 | 5.15 | 4.88 | 5.14 | 5.14 | +4.68% | 76,066 | 0.85 |
| Sep 21, 2026 | 5.02 | 5.16 | 4.85 | 4.91 | 4.91 | -2.00% | 114,748 | 1.30 |
| Sep 18, 2026 | 5.07 | 5.18 | 4.93 | 5.01 | 5.01 | -1.18% | 247,843 | 2.93 |
| Sep 17, 2026 | 5.39 | 5.41 | 4.97 | 5.07 | 5.07 | -3.98% | 164,464 | 1.99 |
| Sep 16, 2026 | 5.53 | 5.72 | 5.06 | 5.28 | 5.28 | -2.94% | 102,435 | 1.26 |
| Sep 15, 2026 | 5.58 | 5.60 | 5.40 | 5.44 | 5.44 | -2.68% | 170,437 | 2.14 |
| Sep 14, 2026 | 5.95 | 6.14 | 5.56 | 5.59 | 5.59 | -6.68% | 194,723 | 2.54 |
| Sep 11, 2026 | 6.45 | 6.45 | 5.84 | 5.99 | 5.99 | -4.14% | 119,463 | 1.57 |
| Sep 10, 2026 | 6.27 | 6.44 | 6.10 | 6.25 | 6.25 | -2.15% | 76,108 | 1.00 |
| Sep 09, 2026 | 6.33 | 6.55 | 6.27 | 6.39 | 6.39 | +0.93% | 67,192 | 0.89 |
| Sep 08, 2026 | 6.76 | 6.94 | 6.32 | 6.33 | 6.33 | -5.40% | 50,723 | 0.67 |
| Sep 07, 2026 | 6.23 | 6.74 | 6.23 | 6.69 | 6.69 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.23 | 6.74 | 6.23 | 6.69 | 6.69 | +7.18% | 110,565 | 1.48 |
| Sep 03, 2026 | 7.29 | 7.32 | 6.20 | 6.24 | 6.24 | -13.74% | 260,606 | 3.66 |
| Sep 02, 2026 | 7.11 | 7.57 | 7.09 | 7.23 | 7.23 | +2.35% | 61,588 | 0.87 |
| Sep 01, 2026 | 7.34 | 7.46 | 7.04 | 7.07 | 7.07 | -4.11% | 48,600 | 0.69 |
| Aug 31, 2026 | 7.22 | 7.67 | 7.22 | 7.37 | 7.37 | +2.72% | 142,430 | 2.07 |
| Aug 28, 2026 | 7.36 | 7.41 | 7.12 | 7.18 | 7.18 | -1.86% | 24,821 | 0.36 |
| Aug 27, 2026 | 6.85 | 7.43 | 6.75 | 7.31 | 7.31 | +5.19% | 77,256 | 1.12 |
| Aug 26, 2026 | 6.63 | 7.16 | 6.61 | 6.95 | 6.95 | +5.16% | 87,495 | 1.29 |
| Aug 25, 2026 | 6.44 | 6.61 | 6.36 | 6.61 | 6.61 | +3.98% | 18,936 | 0.28 |
| Aug 24, 2026 | 6.70 | 6.74 | 6.36 | 6.36 | 6.36 | -4.25% | 68,351 | 1.01 |
