Ramaco Resources, Inc. (METC)
NASDAQ: METC · Real-Time Price · USD
9.11
-0.79 (-7.98%)
At close: May 14, 2025, 4:00 PM
9.13
+0.02 (0.22%)
Pre-market: May 15, 2025, 7:00 AM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.00 | 10.08 | 9.06 | 9.11 | 9.11 | -7.98% | 1,091,255 |
| May 13, 2025 | 9.00 | 9.96 | 9.00 | 9.90 | 9.90 | 10.00% | 1,444,694 |
| May 12, 2025 | 9.58 | 9.95 | 8.21 | 9.00 | 9.00 | 0.11% | 1,526,510 |
| May 9, 2025 | 9.12 | 9.12 | 8.60 | 8.99 | 8.99 | -1.53% | 762,397 |
| May 8, 2025 | 9.70 | 9.70 | 9.07 | 9.13 | 9.13 | -6.17% | 627,207 |
| May 7, 2025 | 10.00 | 10.00 | 9.44 | 9.73 | 9.73 | -2.70% | 436,083 |
| May 6, 2025 | 9.84 | 10.04 | 9.59 | 10.00 | 10.00 | 1.94% | 595,822 |
| May 5, 2025 | 9.94 | 10.02 | 9.74 | 9.81 | 9.81 | -1.90% | 354,522 |
| May 2, 2025 | 10.10 | 10.26 | 9.74 | 10.00 | 10.00 | 0.50% | 488,354 |
| May 1, 2025 | 10.05 | 10.42 | 9.82 | 9.95 | 9.95 | -1.29% | 569,300 |
| Apr 30, 2025 | 9.76 | 10.29 | 9.57 | 10.08 | 10.08 | 0.20% | 858,816 |
| Apr 29, 2025 | 9.86 | 10.40 | 9.68 | 10.06 | 10.06 | 1.00% | 691,132 |
| Apr 28, 2025 | 10.00 | 10.22 | 9.76 | 9.96 | 9.96 | - | 625,940 |
| Apr 25, 2025 | 10.12 | 10.20 | 9.69 | 9.96 | 9.96 | -3.95% | 756,591 |
| Apr 24, 2025 | 9.51 | 10.51 | 9.42 | 10.37 | 10.37 | 9.04% | 1,246,485 |
| Apr 23, 2025 | 9.22 | 9.58 | 9.19 | 9.51 | 9.51 | 3.15% | 608,889 |
| Apr 22, 2025 | 9.47 | 9.68 | 9.03 | 9.22 | 9.22 | -2.74% | 661,267 |
| Apr 21, 2025 | 10.30 | 10.47 | 9.37 | 9.48 | 9.48 | -3.95% | 1,160,180 |
| Apr 17, 2025 | 9.53 | 10.11 | 9.27 | 9.87 | 9.87 | 4.39% | 1,719,495 |
| Apr 16, 2025 | 8.83 | 9.72 | 8.75 | 9.46 | 9.46 | 6.24% | 1,226,606 |
| Apr 15, 2025 | 8.44 | 8.93 | 8.39 | 8.90 | 8.90 | 4.46% | 692,677 |
| Apr 14, 2025 | 8.88 | 8.88 | 8.25 | 8.52 | 8.52 | -2.07% | 952,547 |
| Apr 11, 2025 | 7.70 | 8.85 | 7.70 | 8.70 | 8.70 | 12.84% | 1,201,676 |
| Apr 10, 2025 | 7.94 | 8.37 | 7.53 | 7.71 | 7.71 | -2.53% | 1,213,626 |
| Apr 9, 2025 | 7.57 | 8.40 | 7.36 | 7.91 | 7.91 | 3.94% | 1,358,895 |
| Apr 8, 2025 | 7.28 | 8.15 | 7.05 | 7.61 | 7.61 | 13.92% | 1,628,792 |
| Apr 7, 2025 | 6.47 | 7.16 | 6.30 | 6.68 | 6.68 | -2.34% | 800,636 |
| Apr 4, 2025 | 7.35 | 7.35 | 6.51 | 6.84 | 6.84 | -10.70% | 1,140,571 |
| Apr 3, 2025 | 8.00 | 8.12 | 7.65 | 7.66 | 7.66 | -8.15% | 563,010 |
| Apr 2, 2025 | 8.35 | 8.47 | 8.18 | 8.34 | 8.34 | -1.88% | 464,812 |
| Apr 1, 2025 | 8.22 | 8.80 | 8.14 | 8.50 | 8.50 | 3.28% | 610,412 |
| Mar 31, 2025 | 8.10 | 8.27 | 7.87 | 8.23 | 8.23 | 0.86% | 568,935 |
| 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 |