Ramaco Resources, Inc. (METC.I)
NASDAQ: METC.I · Real-Time Price · USD · Preferred Stock
25.65
0.00 (0.00%)
At close: Sep 26, 2025
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.62 | 25.65 | 25.55 | 25.65 | 25.65 | - | 5,539 |
| Sep 25, 2025 | 25.65 | 25.65 | 25.63 | 25.65 | 25.65 | - | 1,512 |
| Sep 24, 2025 | 25.61 | 25.65 | 25.59 | 25.65 | 25.65 | 0.38% | 4,506 |
| Sep 23, 2025 | 25.65 | 25.65 | 25.51 | 25.55 | 25.55 | -0.46% | 1,577 |
| Sep 19, 2025 | 25.68 | 25.68 | 25.67 | 25.67 | 25.67 | -0.08% | 1,826 |
| Sep 18, 2025 | 25.58 | 25.69 | 25.50 | 25.69 | 25.69 | 0.43% | 5,378 |
| Sep 17, 2025 | 25.70 | 25.70 | 25.58 | 25.58 | 25.58 | -0.35% | 1,056 |
| Sep 16, 2025 | 25.70 | 25.74 | 25.67 | 25.67 | 25.67 | 0.23% | 5,184 |
| Sep 15, 2025 | 25.50 | 25.68 | 25.50 | 25.61 | 25.61 | -0.04% | 5,706 |
| Sep 12, 2025 | 25.63 | 25.63 | 25.62 | 25.62 | 25.62 | 0.27% | 2,259 |
| Sep 11, 2025 | 25.55 | 25.55 | 25.50 | 25.55 | 25.55 | - | 7,483 |
| Sep 10, 2025 | 25.47 | 25.55 | 25.40 | 25.55 | 25.55 | 0.20% | 7,796 |
| Sep 9, 2025 | 25.53 | 25.53 | 25.38 | 25.50 | 25.50 | 0.04% | 14,114 |
| Sep 8, 2025 | 25.50 | 25.50 | 25.45 | 25.49 | 25.49 | -0.04% | 3,469 |
| Sep 5, 2025 | 25.41 | 25.50 | 25.38 | 25.50 | 25.50 | 0.47% | 5,167 |
| Sep 4, 2025 | 25.33 | 25.38 | 25.31 | 25.38 | 25.38 | 0.12% | 4,520 |
| Sep 3, 2025 | 25.43 | 25.44 | 25.35 | 25.35 | 25.35 | -0.20% | 8,349 |
| Sep 2, 2025 | 25.40 | 25.40 | 25.31 | 25.40 | 25.40 | - | 10,467 |
| Aug 29, 2025 | 25.40 | 25.40 | 25.36 | 25.40 | 25.40 | - | 4,545 |
| Aug 28, 2025 | 25.43 | 25.43 | 25.38 | 25.40 | 25.40 | 0.02% | 2,859 |
| Aug 27, 2025 | 25.35 | 25.45 | 25.35 | 25.40 | 25.40 | -0.02% | 2,429 |
| Aug 26, 2025 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | -0.16% | 7,852 |
| Aug 25, 2025 | 25.40 | 25.54 | 25.40 | 25.44 | 25.44 | 0.51% | 6,552 |
| Aug 22, 2025 | 25.32 | 25.50 | 25.31 | 25.31 | 25.31 | 0.04% | 4,590 |
| Aug 21, 2025 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | -0.39% | 5,056 |
| Aug 20, 2025 | 25.39 | 25.40 | 25.25 | 25.40 | 25.40 | 0.20% | 5,027 |
| Aug 19, 2025 | 25.48 | 25.48 | 25.13 | 25.35 | 25.35 | -0.35% | 64,099 |
| Aug 18, 2025 | 25.20 | 25.44 | 25.15 | 25.44 | 25.44 | 1.35% | 21,417 |
| Aug 15, 2025 | 25.01 | 25.10 | 25.01 | 25.10 | 25.10 | - | 7,740 |
| Aug 14, 2025 | 25.05 | 25.10 | 25.00 | 25.10 | 25.10 | 0.28% | 17,700 |
| Aug 13, 2025 | 25.09 | 25.10 | 24.98 | 25.03 | 25.03 | 0.20% | 85,027 |
| Aug 12, 2025 | 25.02 | 25.10 | 24.97 | 24.98 | 24.98 | - | 29,897 |
| Aug 11, 2025 | 25.03 | 25.23 | 24.97 | 24.98 | 24.98 | -0.48% | 33,675 |
| Aug 8, 2025 | 25.25 | 25.25 | 25.06 | 25.10 | 25.10 | -0.08% | 58,936 |
| Aug 7, 2025 | 25.05 | 25.12 | 24.98 | 25.12 | 25.12 | 0.46% | 78,665 |
| Aug 6, 2025 | 24.94 | 25.04 | 24.88 | 25.01 | 25.01 | 0.26% | 32,015 |
| Aug 5, 2025 | 25.08 | 25.13 | 24.88 | 24.94 | 24.94 | 0.46% | 25,219 |
| Aug 4, 2025 | 24.90 | 24.95 | 23.52 | 24.83 | 24.83 | 0.30% | 56,903 |