Ramaco Resources, Inc. (METC)
NASDAQ: METC · Real-Time Price · USD
8.16
-0.30 (-3.55%)
At close: Mar 28, 2025, 4:00 PM
8.32
+0.16 (2.00%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.42 | 8.45 | 8.13 | 8.16 | 8.16 | -3.55% | 379,450 |
| Mar 27, 2025 | 8.48 | 8.49 | 8.21 | 8.46 | 8.46 | 1.20% | 807,227 |
| Mar 26, 2025 | 8.55 | 8.59 | 8.09 | 8.36 | 8.36 | -1.76% | 827,031 |
| Mar 25, 2025 | 8.89 | 9.06 | 8.50 | 8.51 | 8.51 | -5.13% | 742,956 |
| Mar 24, 2025 | 8.94 | 9.27 | 8.75 | 8.97 | 8.97 | 2.05% | 1,000,189 |
| Mar 21, 2025 | 8.96 | 9.05 | 8.59 | 8.79 | 8.79 | -1.79% | 2,008,803 |
| Mar 20, 2025 | 9.06 | 9.18 | 8.83 | 8.95 | 8.95 | -3.66% | 999,540 |
| Mar 19, 2025 | 9.62 | 9.69 | 9.25 | 9.29 | 9.29 | -3.93% | 585,913 |
| Mar 18, 2025 | 9.17 | 9.68 | 9.15 | 9.67 | 9.67 | 4.54% | 657,589 |
| Mar 17, 2025 | 9.62 | 9.75 | 9.09 | 9.25 | 9.25 | -3.24% | 548,909 |
| Mar 14, 2025 | 9.70 | 9.71 | 9.22 | 9.56 | 9.56 | -0.62% | 577,038 |
| Mar 13, 2025 | 8.86 | 9.71 | 8.78 | 9.62 | 9.62 | 8.58% | 1,258,757 |
| Mar 12, 2025 | 11.50 | 11.57 | 8.80 | 8.86 | 8.86 | -23.75% | 2,492,583 |
| Mar 11, 2025 | 9.15 | 11.74 | 9.08 | 11.62 | 11.62 | 38.33% | 3,011,886 |
| Mar 10, 2025 | 8.39 | 8.59 | 8.17 | 8.40 | 8.40 | -0.83% | 641,215 |
| Mar 7, 2025 | 8.90 | 9.03 | 8.46 | 8.47 | 8.47 | -4.62% | 454,872 |
| Mar 6, 2025 | 8.95 | 9.10 | 8.65 | 8.88 | 8.88 | -1.77% | 499,926 |
| Mar 5, 2025 | 8.61 | 9.15 | 8.52 | 9.04 | 9.04 | 6.48% | 742,379 |
| Mar 4, 2025 | 8.62 | 8.65 | 8.34 | 8.49 | 8.49 | -3.08% | 483,345 |
| Mar 3, 2025 | 9.05 | 9.40 | 8.71 | 8.76 | 8.76 | -2.01% | 632,180 |
| Feb 28, 2025 | 9.31 | 9.31 | 8.81 | 8.94 | 8.94 | -4.17% | 618,325 |
| Feb 27, 2025 | 9.40 | 9.47 | 9.05 | 9.33 | 9.19 | -0.11% | 532,034 |
| Feb 26, 2025 | 9.54 | 9.66 | 9.15 | 9.34 | 9.20 | -2.07% | 474,896 |
| Feb 25, 2025 | 9.61 | 9.75 | 9.21 | 9.54 | 9.39 | -1.44% | 623,607 |
| Feb 24, 2025 | 9.63 | 9.93 | 9.51 | 9.68 | 9.53 | 0.62% | 447,486 |
| Feb 21, 2025 | 9.80 | 10.04 | 9.48 | 9.62 | 9.47 | -0.62% | 689,735 |
| Feb 20, 2025 | 9.52 | 10.05 | 9.46 | 9.68 | 9.53 | 1.77% | 675,362 |
| Feb 19, 2025 | 9.47 | 9.51 | 9.07 | 9.51 | 9.36 | -0.62% | 651,195 |
| Feb 18, 2025 | 10.06 | 10.12 | 9.55 | 9.57 | 9.42 | -3.68% | 555,926 |
| Feb 14, 2025 | 10.55 | 10.69 | 9.90 | 9.93 | 9.78 | -5.36% | 725,094 |
| Feb 13, 2025 | 10.09 | 10.52 | 9.94 | 10.49 | 10.33 | 3.50% | 362,937 |
| Feb 12, 2025 | 9.94 | 10.44 | 9.83 | 10.14 | 9.99 | 0.99% | 621,008 |
| Feb 11, 2025 | 9.90 | 10.11 | 9.83 | 10.04 | 9.89 | 0.99% | 395,261 |
| Feb 10, 2025 | 9.67 | 10.37 | 9.67 | 9.94 | 9.79 | 4.90% | 665,215 |
| Feb 7, 2025 | 9.68 | 9.83 | 9.45 | 9.48 | 9.33 | -0.93% | 279,138 |
| Feb 6, 2025 | 9.88 | 9.96 | 9.54 | 9.57 | 9.42 | -2.61% | 584,614 |
| Feb 5, 2025 | 9.84 | 10.00 | 9.68 | 9.82 | 9.67 | - | 421,406 |
| Feb 4, 2025 | 9.27 | 9.93 | 9.20 | 9.82 | 9.67 | 5.39% | 393,661 |
| Feb 3, 2025 | 9.32 | 9.45 | 9.14 | 9.32 | 9.18 | -0.20% | 319,489 |
| Jan 31, 2025 | 9.55 | 9.58 | 9.27 | 9.34 | 9.20 | -1.77% | 266,432 |
| Jan 30, 2025 | 9.87 | 9.87 | 9.30 | 9.51 | 9.36 | -2.23% | 458,855 |
| Jan 29, 2025 | 9.38 | 9.80 | 9.32 | 9.72 | 9.58 | 4.12% | 406,457 |
| Jan 28, 2025 | 9.61 | 9.76 | 9.32 | 9.34 | 9.20 | -2.27% | 420,488 |
| Jan 27, 2025 | 10.00 | 10.10 | 9.54 | 9.56 | 9.41 | -4.44% | 417,189 |
| Jan 24, 2025 | 10.12 | 10.30 | 9.94 | 10.00 | 9.85 | -0.49% | 589,257 |
| Jan 23, 2025 | 9.61 | 10.22 | 9.52 | 10.05 | 9.90 | 4.94% | 782,834 |
| Jan 22, 2025 | 9.58 | 9.61 | 9.37 | 9.58 | 9.43 | 0.10% | 466,027 |
| Jan 21, 2025 | 9.54 | 9.62 | 9.37 | 9.57 | 9.42 | 1.25% | 322,818 |
| Jan 17, 2025 | 9.19 | 9.55 | 9.17 | 9.45 | 9.31 | 3.69% | 526,049 |
| Jan 16, 2025 | 9.27 | 9.36 | 9.09 | 9.11 | 8.97 | -2.02% | 349,082 |