Ramaco Resources, Inc. (METC)
NASDAQ: METC · Real-Time Price · USD
12.20
+0.70 (6.09%)
At close: Jun 27, 2025, 4:00 PM
12.18
-0.02 (-0.16%)
After-hours: Jun 27, 2025, 7:45 PM EDT

Ramaco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202511.4712.2411.1912.2012.206.09%2,626,218
Jun 26, 202511.1211.9511.0311.5011.504.17%1,646,156
Jun 25, 202511.1611.3410.6011.0411.04-1.69%1,009,779
Jun 24, 202511.5811.6811.0911.2311.23-3.19%984,631
Jun 23, 202510.7511.6510.6211.6011.605.74%896,576
Jun 20, 202511.4211.4210.7910.9710.97-3.69%1,987,152
Jun 18, 202510.8912.1010.6811.3911.394.40%1,332,988
Jun 17, 202511.3811.4810.8910.9110.91-4.21%923,865
Jun 16, 202511.0211.6910.7711.3911.393.73%1,200,443
Jun 13, 202510.3011.2810.1810.9810.987.12%1,397,780
Jun 12, 202510.0710.419.9110.2510.251.69%691,629
Jun 11, 20259.9510.169.7010.0810.080.90%417,543
Jun 10, 20259.9910.139.699.999.99-0.60%395,491
Jun 9, 20259.7310.299.6610.0510.054.15%638,797
Jun 6, 20259.779.999.649.659.65-0.62%320,840
Jun 5, 20259.9810.109.609.719.71-2.22%695,647
Jun 4, 20259.5210.189.459.939.935.19%1,033,489
Jun 3, 20258.849.758.519.449.446.79%679,849
Jun 2, 20259.399.708.708.848.84-2.21%732,378
May 30, 20258.979.078.749.049.046.05%564,963
May 29, 20258.658.668.458.528.46-0.55%395,938
May 28, 20258.768.768.378.578.51-2.55%470,769
May 27, 20258.578.848.538.808.733.63%560,651
May 23, 20258.238.558.208.498.422.61%520,422
May 22, 20258.488.488.208.278.21-2.75%568,238
May 21, 20258.648.848.448.518.44-1.84%596,442
May 20, 20258.588.698.438.668.601.20%367,410
May 19, 20258.618.698.178.568.50-1.94%442,661
May 16, 20258.448.828.268.738.662.42%704,942
May 15, 20258.348.678.148.528.46-626,116
May 14, 20259.369.438.478.528.46-7.98%1,166,278
May 13, 20258.429.328.429.269.1910.00%1,544,016
May 12, 20258.969.317.688.428.360.11%1,631,457
May 9, 20258.538.538.058.418.35-1.53%814,811
May 8, 20259.089.088.498.548.48-6.16%670,327
May 7, 20259.369.368.839.109.04-2.70%466,063
May 6, 20259.209.398.979.369.291.94%636,784
May 5, 20259.309.379.119.189.11-1.90%378,895
May 2, 20259.459.609.119.369.290.50%521,928
May 1, 20259.409.759.189.319.24-1.29%608,439
Apr 30, 20259.139.638.959.439.360.20%917,859
Apr 29, 20259.239.739.069.419.341.01%738,647
Apr 28, 20259.369.569.139.329.25-668,973
Apr 25, 20259.479.549.079.329.25-3.96%808,606
Apr 24, 20258.909.838.819.709.639.05%1,332,180
Apr 23, 20258.638.968.608.908.833.14%650,750
Apr 22, 20258.869.068.458.638.56-2.74%706,729
Apr 21, 20259.649.808.778.878.80-3.95%1,239,942
Apr 17, 20258.929.468.679.249.174.39%1,837,710
Apr 16, 20258.269.108.198.858.786.24%1,310,935