Ramaco Resources, Inc. (METC)
NASDAQ: METC · Real-Time Price · USD
32.46
+1.03 (3.28%)
At close: Sep 29, 2025, 4:00 PM EDT
33.10
+0.64 (1.97%)
After-hours: Sep 29, 2025, 5:00 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 32.45 | 33.24 | 30.77 | 32.46 | - | 3.28% | 2,166,740 |
| Sep 26, 2025 | 32.68 | 33.40 | 31.36 | 31.43 | 31.43 | -4.70% | 2,612,539 |
| Sep 25, 2025 | 32.78 | 35.55 | 31.95 | 32.98 | 32.98 | -1.05% | 4,004,576 |
| Sep 24, 2025 | 32.03 | 34.50 | 31.62 | 33.33 | 33.33 | 4.71% | 4,326,426 |
| Sep 23, 2025 | 30.10 | 32.09 | 30.10 | 31.83 | 31.83 | 5.12% | 2,699,077 |
| Sep 22, 2025 | 30.21 | 30.68 | 29.02 | 30.28 | 30.28 | -0.46% | 2,145,238 |
| Sep 19, 2025 | 30.96 | 31.19 | 29.75 | 30.42 | 30.42 | -1.62% | 5,827,858 |
| Sep 18, 2025 | 26.75 | 32.18 | 26.75 | 30.92 | 30.92 | 18.65% | 6,367,085 |
| Sep 17, 2025 | 25.37 | 27.22 | 25.35 | 26.06 | 26.06 | 1.24% | 3,009,116 |
| Sep 16, 2025 | 27.34 | 27.41 | 25.30 | 25.74 | 25.74 | -1.61% | 2,609,376 |
| Sep 15, 2025 | 24.60 | 26.29 | 24.56 | 26.16 | 26.16 | 7.88% | 2,426,007 |
| Sep 12, 2025 | 24.11 | 24.85 | 23.62 | 24.25 | 24.25 | 0.25% | 1,661,159 |
| Sep 11, 2025 | 25.70 | 26.33 | 24.14 | 24.19 | 24.19 | -7.35% | 2,626,642 |
| Sep 10, 2025 | 25.81 | 26.50 | 25.41 | 26.11 | 26.11 | 2.19% | 1,904,814 |
| Sep 9, 2025 | 25.86 | 26.50 | 24.84 | 25.55 | 25.55 | -1.47% | 2,170,277 |
| Sep 8, 2025 | 28.35 | 28.40 | 25.73 | 25.93 | 25.93 | -7.98% | 2,777,629 |
| Sep 5, 2025 | 25.47 | 28.30 | 25.43 | 28.18 | 28.18 | 12.81% | 3,662,326 |
| Sep 4, 2025 | 24.01 | 25.19 | 23.80 | 24.98 | 24.98 | 3.35% | 2,189,105 |
| Sep 3, 2025 | 24.81 | 24.83 | 23.86 | 24.17 | 24.17 | 0.42% | 1,976,267 |
| Sep 2, 2025 | 24.74 | 25.25 | 23.26 | 24.07 | 24.07 | -7.17% | 3,654,928 |
| Aug 29, 2025 | 25.50 | 26.45 | 24.69 | 25.93 | 25.93 | 1.93% | 3,049,626 |
| Aug 28, 2025 | 25.48 | 26.06 | 25.11 | 25.44 | 25.44 | 0.32% | 1,978,666 |
| Aug 27, 2025 | 25.22 | 25.82 | 24.50 | 25.36 | 25.36 | -0.70% | 1,980,793 |
| Aug 26, 2025 | 24.72 | 25.86 | 24.36 | 25.54 | 25.54 | 4.24% | 2,282,790 |
| Aug 25, 2025 | 23.53 | 25.62 | 23.48 | 24.50 | 24.50 | 4.12% | 2,964,495 |
| Aug 22, 2025 | 21.80 | 23.76 | 21.67 | 23.53 | 23.53 | 7.64% | 2,681,105 |
| Aug 21, 2025 | 20.66 | 22.17 | 20.66 | 21.86 | 21.86 | 5.05% | 3,327,652 |
| Aug 20, 2025 | 20.53 | 21.25 | 19.94 | 20.81 | 20.81 | -0.19% | 2,315,018 |
| Aug 19, 2025 | 22.49 | 22.66 | 20.63 | 20.85 | 20.85 | -7.91% | 2,998,372 |
| Aug 18, 2025 | 23.48 | 23.84 | 21.62 | 22.64 | 22.64 | -4.03% | 3,931,293 |
| Aug 15, 2025 | 27.00 | 27.18 | 22.40 | 23.59 | 23.59 | -12.47% | 5,603,096 |
| Aug 14, 2025 | 25.16 | 27.31 | 24.86 | 26.95 | 26.95 | 5.23% | 3,905,421 |
| Aug 13, 2025 | 25.25 | 25.89 | 24.33 | 25.61 | 25.61 | 3.18% | 3,446,134 |
| Aug 12, 2025 | 23.41 | 25.41 | 23.38 | 24.82 | 24.82 | 5.66% | 3,672,609 |
| Aug 11, 2025 | 22.85 | 24.10 | 22.24 | 23.49 | 23.49 | 4.17% | 3,744,504 |
| Aug 8, 2025 | 22.35 | 23.35 | 21.81 | 22.55 | 22.55 | 4.06% | 4,777,259 |
| Aug 7, 2025 | 20.92 | 21.93 | 19.42 | 21.67 | 21.67 | 5.60% | 6,173,804 |
| Aug 6, 2025 | 19.10 | 20.57 | 19.01 | 20.52 | 20.52 | -11.32% | 11,940,857 |
| Aug 5, 2025 | 21.85 | 23.39 | 21.49 | 23.14 | 23.14 | 6.15% | 2,030,292 |
| Aug 4, 2025 | 18.93 | 21.95 | 18.80 | 21.80 | 21.80 | 14.98% | 2,347,036 |
| Aug 1, 2025 | 18.50 | 19.38 | 16.53 | 18.96 | 18.96 | -6.83% | 3,926,980 |
| Jul 31, 2025 | 19.39 | 21.74 | 18.76 | 20.35 | 20.35 | 2.65% | 3,723,203 |
| Jul 30, 2025 | 20.75 | 21.20 | 19.63 | 19.83 | 19.83 | -4.55% | 1,530,787 |
| Jul 29, 2025 | 21.62 | 22.28 | 20.58 | 20.77 | 20.77 | -3.57% | 1,674,886 |
| Jul 28, 2025 | 22.45 | 22.51 | 21.21 | 21.54 | 21.54 | -4.44% | 1,616,122 |
| Jul 25, 2025 | 22.83 | 22.90 | 21.69 | 22.54 | 22.54 | -1.27% | 1,536,349 |
| Jul 24, 2025 | 22.72 | 23.50 | 22.35 | 22.83 | 22.83 | 1.06% | 1,686,309 |
| Jul 23, 2025 | 20.85 | 22.71 | 20.77 | 22.59 | 22.59 | 5.91% | 2,478,118 |
| Jul 22, 2025 | 21.00 | 21.77 | 20.16 | 21.33 | 21.33 | 2.20% | 4,040,986 |
| Jul 21, 2025 | 22.57 | 24.30 | 20.86 | 20.87 | 20.87 | -6.91% | 4,006,454 |