Ramaco Resources, Inc. (METC)
NASDAQ: METC · Real-Time Price · USD
22.42
-0.24 (-1.06%)
At close: Jul 18, 2025, 4:00 PM
22.69
+0.27 (1.20%)
After-hours: Jul 18, 2025, 7:58 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 22.67 | 23.76 | 21.93 | 22.42 | 22.42 | -1.06% | 3,622,502 |
| Jul 17, 2025 | 21.45 | 23.21 | 21.33 | 22.66 | 22.66 | 5.94% | 4,083,483 |
| Jul 16, 2025 | 24.29 | 24.75 | 20.74 | 21.39 | 21.39 | -2.51% | 10,144,613 |
| Jul 15, 2025 | 20.01 | 22.75 | 19.36 | 21.94 | 21.94 | 14.75% | 8,047,843 |
| Jul 14, 2025 | 18.05 | 19.94 | 17.90 | 19.12 | 19.12 | 15.04% | 7,583,057 |
| Jul 11, 2025 | 16.65 | 16.90 | 15.51 | 16.62 | 16.62 | -0.06% | 5,054,970 |
| Jul 10, 2025 | 14.53 | 17.33 | 14.40 | 16.63 | 16.63 | 30.94% | 7,731,650 |
| Jul 9, 2025 | 13.12 | 13.40 | 12.51 | 12.70 | 12.70 | -2.31% | 1,108,572 |
| Jul 8, 2025 | 12.75 | 13.09 | 12.20 | 13.00 | 13.00 | 2.44% | 1,029,325 |
| Jul 7, 2025 | 12.10 | 12.87 | 11.91 | 12.69 | 12.69 | 6.28% | 1,710,290 |
| Jul 3, 2025 | 11.84 | 11.99 | 11.45 | 11.94 | 11.94 | -0.58% | 870,080 |
| Jul 2, 2025 | 10.07 | 12.46 | 10.04 | 12.01 | 12.01 | 20.34% | 3,670,950 |
| Jul 1, 2025 | 14.28 | 14.29 | 9.75 | 9.98 | 9.98 | -24.05% | 7,222,904 |
| Jun 30, 2025 | 12.39 | 13.55 | 12.17 | 13.14 | 13.14 | 7.70% | 2,286,879 |
| Jun 27, 2025 | 11.47 | 12.24 | 11.19 | 12.20 | 12.20 | 6.09% | 2,626,218 |
| Jun 26, 2025 | 11.12 | 11.95 | 11.03 | 11.50 | 11.50 | 4.17% | 1,646,156 |
| Jun 25, 2025 | 11.16 | 11.34 | 10.60 | 11.04 | 11.04 | -1.69% | 1,009,779 |
| Jun 24, 2025 | 11.58 | 11.68 | 11.09 | 11.23 | 11.23 | -3.19% | 984,631 |
| Jun 23, 2025 | 10.75 | 11.65 | 10.62 | 11.60 | 11.60 | 5.74% | 896,576 |
| Jun 20, 2025 | 11.42 | 11.42 | 10.79 | 10.97 | 10.97 | -3.69% | 1,987,152 |
| Jun 18, 2025 | 10.89 | 12.10 | 10.68 | 11.39 | 11.39 | 4.40% | 1,332,988 |
| Jun 17, 2025 | 11.38 | 11.48 | 10.89 | 10.91 | 10.91 | -4.21% | 923,865 |
| Jun 16, 2025 | 11.02 | 11.69 | 10.77 | 11.39 | 11.39 | 3.73% | 1,200,443 |
| Jun 13, 2025 | 10.30 | 11.28 | 10.18 | 10.98 | 10.98 | 7.12% | 1,397,780 |
| Jun 12, 2025 | 10.07 | 10.41 | 9.91 | 10.25 | 10.25 | 1.69% | 691,629 |
| Jun 11, 2025 | 9.95 | 10.16 | 9.70 | 10.08 | 10.08 | 0.90% | 417,543 |
| Jun 10, 2025 | 9.99 | 10.13 | 9.69 | 9.99 | 9.99 | -0.60% | 395,491 |
| Jun 9, 2025 | 9.73 | 10.29 | 9.66 | 10.05 | 10.05 | 4.15% | 638,797 |
| Jun 6, 2025 | 9.77 | 9.99 | 9.64 | 9.65 | 9.65 | -0.62% | 320,840 |
| 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 |