Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
11.75
-0.06 (-0.51%)
At close: Dec 31, 2025, 4:00 PM EST
12.10
+0.35 (2.98%)
After-hours: Dec 31, 2025, 6:03 PM EST
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.76 | 12.07 | 11.49 | 11.75 | 11.75 | -0.51% | 34,109 |
| Dec 30, 2025 | 12.04 | 12.22 | 11.62 | 11.81 | 11.81 | -0.25% | 39,230 |
| Dec 29, 2025 | 10.88 | 12.25 | 10.88 | 11.84 | 11.84 | 8.82% | 76,835 |
| Dec 26, 2025 | 11.04 | 11.05 | 10.50 | 10.88 | 10.88 | -1.09% | 51,000 |
| Dec 24, 2025 | 10.93 | 11.05 | 10.69 | 11.00 | 11.00 | 2.52% | 60,460 |
| Dec 23, 2025 | 10.52 | 11.25 | 10.52 | 10.73 | 10.73 | 1.23% | 198,785 |
| Dec 22, 2025 | 10.27 | 10.73 | 10.00 | 10.60 | 10.60 | 3.41% | 83,774 |
| Dec 19, 2025 | 9.50 | 10.61 | 9.41 | 10.25 | 10.25 | 6.66% | 196,376 |
| Dec 18, 2025 | 10.12 | 10.59 | 9.56 | 9.61 | 9.61 | -4.66% | 178,123 |
| Dec 17, 2025 | 10.59 | 10.80 | 10.07 | 10.08 | 10.08 | -4.55% | 144,216 |
| Dec 16, 2025 | 11.25 | 11.54 | 10.50 | 10.56 | 10.56 | -7.53% | 97,539 |
| Dec 15, 2025 | 12.11 | 12.11 | 11.42 | 11.42 | 11.42 | -5.31% | 32,331 |
| Dec 12, 2025 | 12.62 | 12.70 | 11.86 | 12.06 | 12.06 | -4.21% | 41,241 |
| Dec 11, 2025 | 11.90 | 12.78 | 11.89 | 12.59 | 12.59 | 5.44% | 101,475 |
| Dec 10, 2025 | 12.11 | 12.22 | 11.80 | 11.94 | 11.94 | -1.40% | 92,201 |
| Dec 9, 2025 | 11.23 | 12.25 | 11.10 | 12.11 | 12.11 | 7.74% | 63,121 |
| Dec 8, 2025 | 12.37 | 12.48 | 11.22 | 11.24 | 11.24 | -9.14% | 88,014 |
| Dec 5, 2025 | 12.82 | 13.22 | 12.37 | 12.37 | 12.37 | -3.48% | 76,794 |
| Dec 4, 2025 | 12.13 | 12.82 | 11.86 | 12.82 | 12.82 | 5.86% | 49,110 |
| Dec 3, 2025 | 11.64 | 12.22 | 11.51 | 12.11 | 12.11 | 5.05% | 99,344 |
| Dec 2, 2025 | 11.18 | 11.76 | 11.01 | 11.52 | 11.52 | 3.09% | 70,700 |
| Dec 1, 2025 | 12.21 | 12.54 | 11.17 | 11.18 | 11.18 | -9.36% | 95,623 |
| Nov 28, 2025 | 12.38 | 12.68 | 12.25 | 12.33 | 12.33 | 1.06% | 17,736 |
| Nov 26, 2025 | 12.63 | 12.82 | 12.20 | 12.20 | 12.20 | -2.37% | 39,758 |
| Nov 25, 2025 | 12.07 | 12.87 | 11.86 | 12.50 | 12.50 | 3.76% | 49,352 |
| Nov 24, 2025 | 11.76 | 12.27 | 11.75 | 12.05 | 12.05 | 2.43% | 44,321 |
| Nov 21, 2025 | 12.03 | 12.73 | 11.44 | 11.76 | 11.76 | -2.29% | 77,777 |
| Nov 20, 2025 | 13.28 | 13.80 | 12.03 | 12.04 | 12.04 | -7.85% | 155,793 |
| Nov 19, 2025 | 13.80 | 14.38 | 12.65 | 13.06 | 13.06 | -7.02% | 255,637 |
| Nov 18, 2025 | 14.41 | 14.91 | 14.05 | 14.05 | 14.05 | -3.91% | 131,372 |
| Nov 17, 2025 | 15.23 | 15.62 | 14.15 | 14.62 | 14.62 | -5.02% | 141,996 |
| Nov 14, 2025 | 14.93 | 15.92 | 14.79 | 15.39 | 15.39 | -0.23% | 228,287 |
| Nov 13, 2025 | 16.23 | 16.97 | 15.27 | 15.43 | 15.43 | -5.49% | 203,208 |
| Nov 12, 2025 | 16.19 | 16.76 | 16.05 | 16.33 | 16.33 | 3.50% | 272,798 |
| Nov 11, 2025 | 15.78 | 16.19 | 15.19 | 15.77 | 15.77 | 0.57% | 109,085 |
| Nov 10, 2025 | 15.60 | 16.18 | 15.55 | 15.68 | 15.68 | 1.08% | 150,182 |
| Nov 7, 2025 | 15.06 | 16.00 | 14.81 | 15.52 | 15.52 | 2.15% | 132,036 |
| Nov 6, 2025 | 15.37 | 16.55 | 15.18 | 15.19 | 15.19 | -0.33% | 130,125 |
| Nov 5, 2025 | 13.80 | 16.19 | 13.77 | 15.24 | 15.24 | 9.03% | 231,424 |
| Nov 4, 2025 | 13.60 | 15.19 | 13.60 | 13.98 | 13.98 | -3.34% | 170,103 |
| Nov 3, 2025 | 14.63 | 15.12 | 13.82 | 14.46 | 14.46 | -0.07% | 81,709 |
| Oct 31, 2025 | 13.37 | 14.79 | 13.12 | 14.47 | 14.47 | 15.23% | 127,379 |
| Oct 30, 2025 | 12.72 | 13.23 | 12.41 | 12.56 | 12.56 | -1.16% | 80,004 |
| Oct 29, 2025 | 12.71 | 13.27 | 12.52 | 12.71 | 12.71 | -1.45% | 110,061 |
| Oct 28, 2025 | 13.04 | 13.43 | 12.43 | 12.89 | 12.89 | -8.79% | 207,052 |
| Oct 27, 2025 | 14.13 | 15.58 | 13.57 | 14.14 | 14.14 | -0.49% | 227,104 |
| Oct 24, 2025 | 15.00 | 15.10 | 14.10 | 14.21 | 14.21 | -5.19% | 159,124 |
| Oct 23, 2025 | 15.26 | 15.69 | 14.89 | 14.98 | 14.98 | -0.17% | 89,957 |
| Oct 22, 2025 | 15.58 | 16.07 | 14.35 | 15.01 | 15.01 | -7.00% | 128,038 |
| Oct 21, 2025 | 16.73 | 16.92 | 15.82 | 16.14 | 16.14 | -6.08% | 110,325 |