MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
METCB — Ramaco Resources, Inc. Class B Common Stock
NasdaqRamaco Resources, Inc. Class B Common Stock
$4.47
+0.05(+1.13%)
- O
- 4.50
- H
- 4.55
- L
- 4.33
- V
- 59.1K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.47
Period Return-47.82%
Period High$21.59
Period Low$4.19
Avg Daily Volume96.1K
Total Trading Days365
METCB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.50 | $4.55 | $4.33 | $4.47 | +$0.05 | +1.13% | 59,105 | $4.45 | $4.33 $4.55 |
| Oct 5, 2026 | $4.42 | $4.65 | $4.31 | $4.42 | +$0.09 | +2.08% | 37,264 | $4.45 | $4.31 $4.65 |
| Oct 2, 2026 | $4.48 | $4.48 | $4.28 | $4.33 | $-0.06 | -1.37% | 24,102 | $4.34 | $4.28 $4.48 |
| Oct 1, 2026 | $4.49 | $4.55 | $4.20 | $4.39 | $-0.10 | -2.23% | 46,001 | $4.33 | $4.20 $4.55 |
| Sep 30, 2026 | $4.26 | $4.67 | $4.26 | $4.49 | +$0.26 | +6.15% | 51,873 | $4.49 | $4.26 $4.67 |
| Sep 29, 2026 | $4.33 | $4.50 | $4.19 | $4.23 | $-0.11 | -2.53% | 165,385 | $4.28 | $4.19 $4.50 |
| Sep 28, 2026 | $4.45 | $4.48 | $4.24 | $4.34 | $-0.16 | -3.56% | 94,316 | $4.37 | $4.24 $4.48 |
| Sep 25, 2026 | $4.71 | $4.73 | $4.45 | $4.50 | $-0.21 | -4.46% | 72,095 | $4.52 | $4.45 $4.73 |
| Sep 24, 2026 | $4.69 | $4.79 | $4.48 | $4.71 | $-0.01 | -0.21% | 50,829 | $4.60 | $4.48 $4.79 |
| Sep 23, 2026 | $5.11 | $5.11 | $4.64 | $4.72 | $-0.42 | -8.17% | 72,996 | $4.81 | $4.64 $5.11 |
| Sep 22, 2026 | $4.97 | $5.15 | $4.88 | $5.14 | +$0.23 | +4.68% | 76,066 | $5.07 | $4.88 $5.15 |
| Sep 21, 2026 | $5.02 | $5.16 | $4.85 | $4.91 | $-0.10 | -2.00% | 114,748 | $4.96 | $4.85 $5.16 |
| Sep 18, 2026 | $5.07 | $5.18 | $4.93 | $5.01 | $-0.06 | -1.18% | 247,843 | $5.01 | $4.93 $5.18 |
| Sep 17, 2026 | $5.39 | $5.41 | $4.97 | $5.07 | $-0.21 | -3.98% | 164,464 | $5.07 | $4.97 $5.41 |
| Sep 16, 2026 | $5.53 | $5.72 | $5.06 | $5.28 | $-0.16 | -2.94% | 102,435 | $5.43 | $5.06 $5.72 |
| Sep 15, 2026 | $5.58 | $5.60 | $5.40 | $5.44 | $-0.15 | -2.68% | 170,421 | $5.49 | $5.40 $5.60 |
| Sep 14, 2026 | $5.95 | $6.14 | $5.56 | $5.59 | $-0.40 | -6.68% | 194,250 | $5.65 | $5.56 $6.14 |
| Sep 11, 2026 | $6.45 | $6.45 | $5.84 | $5.99 | $-0.42 | -6.55% | 119,463 | $5.99 | $5.84 $6.45 |
| Sep 10, 2026 | $6.43 | $6.61 | $6.26 | $6.41 | $-0.14 | -2.14% | 74,207 | $6.38 | $6.26 $6.61 |
| Sep 9, 2026 | $6.49 | $6.72 | $6.43 | $6.55 | +$0.06 | +0.92% | 65,515 | $6.54 | $6.43 $6.72 |
| Sep 8, 2026 | $6.93 | $7.12 | $6.48 | $6.49 | $-0.37 | -5.39% | 49,457 | $6.73 | $6.48 $7.12 |
| Sep 4, 2026 | $6.39 | $6.91 | $6.39 | $6.86 | +$0.46 | +7.19% | 107,804 | $6.68 | $6.39 $6.91 |
| Sep 3, 2026 | $7.48 | $7.51 | $6.36 | $6.40 | $-1.02 | -13.75% | 254,096 | $6.54 | $6.36 $7.51 |
| Sep 2, 2026 | $7.29 | $7.76 | $7.27 | $7.42 | +$0.17 | +2.34% | 60,049 | $7.56 | $7.27 $7.76 |
| Sep 1, 2026 | $7.53 | $7.65 | $7.22 | $7.25 | $-0.31 | -4.10% | 47,387 | $7.41 | $7.22 $7.65 |
| Aug 31, 2026 | $7.40 | $7.87 | $7.40 | $7.56 | +$0.20 | +2.72% | 138,872 | $7.62 | $7.40 $7.87 |
| Aug 28, 2026 | $7.55 | $7.60 | $7.30 | $7.36 | $-0.14 | -1.87% | 24,201 | $7.46 | $7.30 $7.60 |
| Aug 27, 2026 | $7.03 | $7.62 | $6.92 | $7.50 | +$0.37 | +5.19% | 75,326 | $7.31 | $6.92 $7.62 |
| Aug 26, 2026 | $6.80 | $7.35 | $6.78 | $7.13 | +$0.35 | +5.16% | 85,309 | $7.11 | $6.78 $7.35 |
| Aug 25, 2026 | $6.61 | $6.78 | $6.52 | $6.78 | +$0.26 | +3.99% | 18,464 | $6.69 | $6.52 $6.78 |