Skip to main content
Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
9.21
+0.06 (0.66%)
Jan 23, 2025, 4:00 PM EST - Market closed

Ramaco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20259.439.719.159.159.15-5.38%21,076
Jan 21, 20259.279.689.139.679.676.15%37,330
Jan 17, 20259.279.349.079.119.110.44%26,599
Jan 16, 20259.459.459.079.079.07-3.61%22,309
Jan 15, 20259.259.439.219.419.413.07%15,556
Jan 14, 20259.499.498.949.139.13-2.46%41,943
Jan 13, 20259.219.528.839.369.363.54%64,429
Jan 10, 20259.509.509.029.049.04-4.54%34,693
Jan 8, 20259.619.909.459.479.47-0.94%22,899
Jan 7, 20259.819.829.499.569.56-1.85%31,562
Jan 6, 20259.779.959.599.749.740.62%28,379
Jan 3, 20259.579.829.389.689.68-0.82%31,628
Jan 2, 20259.889.979.539.769.76-1.21%25,469
Dec 31, 20249.9310.109.849.889.88-0.50%42,851
Dec 30, 20249.4210.129.379.939.935.64%60,982
Dec 27, 20249.459.509.179.409.40-1.57%50,169
Dec 26, 20249.679.759.289.559.55-0.42%45,593
Dec 24, 20249.689.719.549.599.59-1.54%14,322
Dec 23, 20249.509.799.339.749.743.73%79,113
Dec 20, 202410.0610.149.399.399.39-7.40%197,991
Dec 19, 202410.1510.469.9510.1410.141.91%77,732
Dec 18, 202410.2010.259.709.959.95-2.07%86,190
Dec 17, 202410.2010.249.7310.1610.16-1.55%109,266
Dec 16, 202410.1010.449.8610.3210.32-1.71%75,942
Dec 13, 202410.1110.539.9310.5010.504.90%31,792
Dec 12, 202410.1910.339.8710.0110.01-2.44%39,644
Dec 11, 202410.5910.8610.2610.2610.26-3.02%45,219
Dec 10, 202410.2210.6310.1110.5810.582.52%14,492
Dec 9, 202410.1710.4810.0010.3210.322.79%43,186
Dec 6, 202410.4910.499.9210.0410.04-1.28%28,431
Dec 5, 202411.1011.109.9010.1710.17-7.88%70,370
Dec 4, 202410.4911.1410.1511.0411.048.13%162,299
Dec 3, 202410.1110.429.8110.2110.212.51%40,531
Dec 2, 202410.2510.259.759.969.96-0.69%23,905
Nov 29, 20249.8710.039.7210.039.802.70%29,206
Nov 27, 20249.8810.089.719.779.54-1.58%15,188
Nov 26, 202410.2010.269.879.929.69-2.02%18,025
Nov 25, 20249.9610.249.8510.139.892.38%66,986
Nov 22, 202410.1210.169.349.899.662.64%56,062
Nov 21, 20249.579.909.369.649.42-3.99%119,668
Nov 20, 202410.6910.739.8310.049.81-5.52%76,924
Nov 19, 202410.3910.6310.3610.6310.382.85%6,267
Nov 18, 202410.7310.7310.3110.3310.09-2.68%9,677
Nov 15, 202410.4810.6210.2810.6210.372.17%16,296
Nov 14, 202410.6910.6910.3910.3910.15-1.67%7,550
Nov 13, 202410.8310.8310.2610.5710.322.27%23,251
Nov 12, 202410.7710.9810.2910.3310.09-3.20%13,848
Nov 11, 202410.9610.9610.3610.6710.431.67%23,719
Nov 8, 202410.8210.8210.2610.5010.26-1.82%15,382
Nov 7, 202410.9511.0210.5010.6910.45-3.70%32,248
Nov 6, 202411.2411.3610.4011.1110.856.67%54,705
Nov 5, 20249.9910.519.9910.4110.172.51%10,833
Nov 4, 20249.9310.259.9310.169.920.96%11,307
Nov 1, 202410.1210.1210.0110.069.830.69%8,285
Oct 31, 202410.1610.169.999.999.76-0.49%6,104
Oct 30, 202410.2310.3810.0210.049.81-0.68%9,724
Oct 29, 202410.1210.219.9010.119.870.49%17,428
Oct 28, 202410.0710.079.9710.069.830.69%4,680
Oct 25, 202410.0910.099.969.999.76-1.07%3,788
Oct 24, 202410.0110.109.9710.109.860.59%7,047
Oct 23, 202410.1210.1710.0410.049.81-1.72%8,323
Oct 22, 202410.3010.3310.1610.229.98-0.85%24,236
Oct 21, 202410.5210.5610.2910.3010.06-2.31%11,205
Oct 18, 202410.6010.7010.5210.5510.300.65%8,522
Oct 17, 202410.7210.7210.3910.4810.24-0.83%7,162
Oct 16, 202410.4410.7110.2610.5710.322.27%12,554
Oct 15, 202410.5010.6110.2710.3310.09-2.41%14,928
Oct 14, 202410.5610.7310.4410.5910.340.19%11,670
Oct 11, 202410.6610.6910.3710.5710.32-0.73%22,098
Oct 10, 202410.5610.7010.4210.6510.40-0.37%13,462
Oct 9, 202410.5510.7510.3710.6810.441.39%24,714
Oct 8, 202410.2610.5410.2210.5410.291.41%11,351
Oct 7, 202410.2210.4110.1910.3910.151.34%9,221
Oct 4, 202410.4410.5010.2210.2510.02-1.04%11,059
Oct 3, 202410.4810.4810.3310.3610.12-1.21%7,045
Oct 2, 202410.3710.5310.3710.4910.250.66%8,905
Oct 1, 202410.6510.6710.3310.4210.18-0.93%16,469
Sep 30, 202410.3910.5210.1310.5210.272.09%15,811
Sep 27, 20249.9410.389.9110.3010.063.94%19,594
Sep 26, 202410.1910.379.829.919.68-1.36%16,663
Sep 25, 202410.1810.439.9710.059.82-1.34%17,383
Sep 24, 202410.2710.6910.1810.199.950.48%14,898
Sep 23, 20249.8110.279.8110.149.90-0.29%11,915
Sep 20, 202410.4610.469.8910.179.93-2.72%132,766
Sep 19, 202410.3710.5510.0110.4510.212.49%29,426
Sep 18, 20249.6410.249.6410.209.965.89%35,713
Sep 17, 20249.699.949.449.639.410.21%19,056
Sep 16, 20249.659.679.219.619.39-0.51%43,252
Sep 13, 202410.1010.109.669.669.43-3.14%21,783
Sep 12, 20249.6510.029.569.979.746.92%13,609
Sep 11, 20249.739.739.319.339.11-4.88%23,934
Sep 10, 202410.1910.199.489.809.58-1.38%34,121
Sep 9, 202410.1910.249.829.949.71-2.41%25,880
Sep 6, 202410.6410.6410.1910.199.95-3.51%34,163
Sep 5, 202410.6010.7110.5010.5610.31-1.01%6,299
Sep 4, 202410.7510.8310.6710.6710.42-1.44%10,117
Sep 3, 202410.9210.9210.6010.8210.57-2.29%19,033
Aug 30, 202411.2911.2911.0711.0810.82-3.74%10,046
Aug 29, 202411.1011.6111.1011.5111.026.12%12,458
Aug 28, 202411.0111.0210.8310.8410.38-0.98%5,273