Ramaco Resources, Inc. (METC)
NASDAQ: METC · Real-Time Price · USD
9.70
-0.01 (-0.10%)
At close: Jun 6, 2025, 4:00 PM
9.55
-0.15 (-1.55%)
After-hours: Jun 6, 2025, 7:26 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.77 | 9.99 | 9.64 | 9.65 | 9.65 | -0.62% | 320,839 |
| Jun 5, 2025 | 9.98 | 10.10 | 9.60 | 9.71 | 9.71 | -2.22% | 695,647 |
| Jun 4, 2025 | 9.52 | 10.18 | 9.45 | 9.93 | 9.93 | 5.19% | 1,033,489 |
| Jun 3, 2025 | 8.84 | 9.75 | 8.51 | 9.44 | 9.44 | 6.79% | 679,849 |
| Jun 2, 2025 | 9.39 | 9.70 | 8.70 | 8.84 | 8.84 | -2.21% | 732,378 |
| May 30, 2025 | 8.97 | 9.07 | 8.74 | 9.04 | 9.04 | 6.05% | 564,963 |
| May 29, 2025 | 8.65 | 8.66 | 8.45 | 8.52 | 8.46 | -0.55% | 395,938 |
| May 28, 2025 | 8.76 | 8.76 | 8.37 | 8.57 | 8.51 | -2.55% | 470,769 |
| May 27, 2025 | 8.57 | 8.84 | 8.53 | 8.80 | 8.73 | 3.63% | 560,651 |
| May 23, 2025 | 8.23 | 8.55 | 8.20 | 8.49 | 8.42 | 2.61% | 520,422 |
| May 22, 2025 | 8.48 | 8.48 | 8.20 | 8.27 | 8.21 | -2.75% | 568,238 |
| May 21, 2025 | 8.64 | 8.84 | 8.44 | 8.51 | 8.44 | -1.84% | 596,442 |
| May 20, 2025 | 8.58 | 8.69 | 8.43 | 8.66 | 8.60 | 1.20% | 367,410 |
| May 19, 2025 | 8.61 | 8.69 | 8.17 | 8.56 | 8.50 | -1.94% | 442,661 |
| May 16, 2025 | 8.44 | 8.82 | 8.26 | 8.73 | 8.66 | 2.42% | 704,942 |
| May 15, 2025 | 8.34 | 8.67 | 8.14 | 8.52 | 8.46 | - | 626,116 |
| May 14, 2025 | 9.36 | 9.43 | 8.47 | 8.52 | 8.46 | -7.98% | 1,166,278 |
| May 13, 2025 | 8.42 | 9.32 | 8.42 | 9.26 | 9.19 | 10.00% | 1,544,016 |
| May 12, 2025 | 8.96 | 9.31 | 7.68 | 8.42 | 8.36 | 0.11% | 1,631,457 |
| May 9, 2025 | 8.53 | 8.53 | 8.05 | 8.41 | 8.35 | -1.53% | 814,811 |
| May 8, 2025 | 9.08 | 9.08 | 8.49 | 8.54 | 8.48 | -6.16% | 670,327 |
| May 7, 2025 | 9.36 | 9.36 | 8.83 | 9.10 | 9.04 | -2.70% | 466,063 |
| May 6, 2025 | 9.20 | 9.39 | 8.97 | 9.36 | 9.29 | 1.94% | 636,784 |
| May 5, 2025 | 9.30 | 9.37 | 9.11 | 9.18 | 9.11 | -1.90% | 378,895 |
| May 2, 2025 | 9.45 | 9.60 | 9.11 | 9.36 | 9.29 | 0.50% | 521,928 |
| May 1, 2025 | 9.40 | 9.75 | 9.18 | 9.31 | 9.24 | -1.29% | 608,439 |
| Apr 30, 2025 | 9.13 | 9.63 | 8.95 | 9.43 | 9.36 | 0.20% | 917,859 |
| Apr 29, 2025 | 9.23 | 9.73 | 9.06 | 9.41 | 9.34 | 1.01% | 738,647 |
| Apr 28, 2025 | 9.36 | 9.56 | 9.13 | 9.32 | 9.25 | - | 668,973 |
| Apr 25, 2025 | 9.47 | 9.54 | 9.07 | 9.32 | 9.25 | -3.96% | 808,606 |
| Apr 24, 2025 | 8.90 | 9.83 | 8.81 | 9.70 | 9.63 | 9.05% | 1,332,180 |
| Apr 23, 2025 | 8.63 | 8.96 | 8.60 | 8.90 | 8.83 | 3.14% | 650,750 |
| Apr 22, 2025 | 8.86 | 9.06 | 8.45 | 8.63 | 8.56 | -2.74% | 706,729 |
| Apr 21, 2025 | 9.64 | 9.80 | 8.77 | 8.87 | 8.80 | -3.95% | 1,239,942 |
| Apr 17, 2025 | 8.92 | 9.46 | 8.67 | 9.24 | 9.17 | 4.39% | 1,837,710 |
| Apr 16, 2025 | 8.26 | 9.10 | 8.19 | 8.85 | 8.78 | 6.24% | 1,310,935 |
| Apr 15, 2025 | 7.90 | 8.36 | 7.85 | 8.33 | 8.27 | 4.45% | 740,298 |
| Apr 14, 2025 | 8.31 | 8.31 | 7.72 | 7.97 | 7.91 | -2.06% | 1,018,034 |
| Apr 11, 2025 | 7.21 | 8.28 | 7.21 | 8.14 | 8.08 | 12.84% | 1,284,291 |
| Apr 10, 2025 | 7.43 | 7.83 | 7.05 | 7.21 | 7.16 | -2.53% | 1,297,062 |
| Apr 9, 2025 | 7.08 | 7.86 | 6.89 | 7.40 | 7.35 | 3.95% | 1,452,319 |
| Apr 8, 2025 | 6.81 | 7.63 | 6.60 | 7.12 | 7.07 | 13.92% | 1,740,771 |
| Apr 7, 2025 | 6.05 | 6.70 | 5.90 | 6.25 | 6.20 | -2.34% | 855,679 |
| Apr 4, 2025 | 6.88 | 6.88 | 6.09 | 6.40 | 6.35 | -10.70% | 1,218,985 |
| Apr 3, 2025 | 7.49 | 7.60 | 7.16 | 7.17 | 7.11 | -8.16% | 601,716 |
| Apr 2, 2025 | 7.81 | 7.92 | 7.65 | 7.80 | 7.75 | -1.87% | 496,767 |
| Apr 1, 2025 | 7.69 | 8.23 | 7.62 | 7.95 | 7.89 | 3.27% | 652,377 |
| Mar 31, 2025 | 7.58 | 7.74 | 7.36 | 7.70 | 7.64 | 0.86% | 608,049 |
| Mar 28, 2025 | 7.88 | 7.91 | 7.61 | 7.64 | 7.58 | -3.55% | 405,537 |
| Mar 27, 2025 | 7.94 | 7.94 | 7.68 | 7.92 | 7.86 | 1.20% | 862,723 |