Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
7.69
-0.11 (-1.41%)
At close: Jun 9, 2025, 4:00 PM
7.75
+0.06 (0.78%)
After-hours: Jun 9, 2025, 4:00 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 7.88 | 8.03 | 7.67 | 7.75 | 7.75 | -0.64% | 53,063 |
| Jun 6, 2025 | 7.42 | 7.80 | 7.42 | 7.80 | 7.80 | 5.55% | 53,871 |
| Jun 5, 2025 | 7.31 | 7.42 | 7.21 | 7.39 | 7.39 | 1.65% | 35,281 |
| Jun 4, 2025 | 7.52 | 7.74 | 7.23 | 7.27 | 7.27 | -2.28% | 40,445 |
| Jun 3, 2025 | 7.29 | 7.57 | 7.28 | 7.44 | 7.44 | 2.34% | 29,478 |
| Jun 2, 2025 | 7.52 | 7.72 | 7.13 | 7.27 | 7.27 | -2.42% | 36,214 |
| May 30, 2025 | 7.51 | 7.58 | 7.31 | 7.45 | 7.45 | -3.25% | 43,337 |
| May 29, 2025 | 7.80 | 7.96 | 7.60 | 7.70 | 7.52 | -0.77% | 60,462 |
| May 28, 2025 | 7.97 | 8.17 | 7.75 | 7.76 | 7.58 | -2.63% | 96,130 |
| May 27, 2025 | 8.21 | 8.40 | 7.81 | 7.97 | 7.78 | -2.80% | 76,707 |
| May 23, 2025 | 8.12 | 8.49 | 8.10 | 8.20 | 8.01 | -1.32% | 31,232 |
| May 22, 2025 | 8.28 | 8.32 | 8.09 | 8.31 | 8.11 | 0.85% | 35,164 |
| May 21, 2025 | 8.13 | 8.50 | 8.10 | 8.24 | 8.04 | -0.96% | 58,600 |
| May 20, 2025 | 8.55 | 8.76 | 8.32 | 8.32 | 8.12 | -4.81% | 41,478 |
| May 19, 2025 | 8.26 | 8.74 | 8.10 | 8.74 | 8.53 | 5.30% | 17,087 |
| May 16, 2025 | 8.08 | 8.40 | 7.96 | 8.30 | 8.10 | 2.60% | 41,465 |
| May 15, 2025 | 8.41 | 8.57 | 7.90 | 8.09 | 7.90 | -3.35% | 59,578 |
| May 14, 2025 | 8.58 | 8.75 | 8.31 | 8.37 | 8.17 | -1.65% | 53,580 |
| May 13, 2025 | 8.13 | 8.80 | 8.13 | 8.51 | 8.31 | 5.45% | 35,847 |
| May 12, 2025 | 9.07 | 9.44 | 8.07 | 8.07 | 7.88 | -8.40% | 29,789 |
| May 9, 2025 | 8.82 | 8.84 | 8.50 | 8.81 | 8.60 | 1.15% | 35,226 |
| May 8, 2025 | 8.51 | 8.85 | 8.40 | 8.71 | 8.50 | 2.35% | 18,432 |
| May 7, 2025 | 8.25 | 8.57 | 8.20 | 8.51 | 8.31 | 2.65% | 32,383 |
| May 6, 2025 | 8.50 | 8.62 | 8.28 | 8.29 | 8.09 | -3.60% | 34,517 |
| May 5, 2025 | 8.60 | 8.76 | 8.51 | 8.60 | 8.40 | -0.92% | 15,734 |
| May 2, 2025 | 8.90 | 9.03 | 8.65 | 8.68 | 8.47 | -2.47% | 20,741 |
| May 1, 2025 | 9.24 | 9.53 | 8.86 | 8.90 | 8.69 | -2.94% | 46,320 |
| Apr 30, 2025 | 8.99 | 9.26 | 8.83 | 9.17 | 8.95 | 0.33% | 43,222 |
| Apr 29, 2025 | 8.90 | 9.16 | 8.75 | 9.14 | 8.92 | 2.12% | 17,621 |
| Apr 28, 2025 | 8.91 | 9.04 | 8.72 | 8.95 | 8.74 | 0.56% | 65,536 |
| Apr 25, 2025 | 8.87 | 9.04 | 8.50 | 8.90 | 8.69 | 0.34% | 77,619 |
| Apr 24, 2025 | 8.33 | 9.01 | 8.33 | 8.87 | 8.66 | 5.34% | 58,103 |
| Apr 23, 2025 | 8.30 | 8.55 | 8.15 | 8.42 | 8.22 | 2.68% | 97,692 |
| Apr 22, 2025 | 7.80 | 8.22 | 7.65 | 8.20 | 8.01 | 5.81% | 54,076 |
| Apr 21, 2025 | 8.21 | 8.27 | 7.72 | 7.75 | 7.57 | -5.26% | 39,738 |
| Apr 17, 2025 | 7.85 | 8.23 | 7.66 | 8.18 | 7.99 | 4.20% | 92,515 |
| Apr 16, 2025 | 7.56 | 7.99 | 7.53 | 7.85 | 7.66 | 4.25% | 62,102 |
| Apr 15, 2025 | 7.23 | 7.59 | 7.16 | 7.53 | 7.35 | 5.17% | 44,218 |
| Apr 14, 2025 | 7.50 | 7.50 | 6.97 | 7.16 | 6.99 | -4.53% | 30,633 |
| Apr 11, 2025 | 6.90 | 7.54 | 6.64 | 7.50 | 7.32 | 10.13% | 37,306 |
| Apr 10, 2025 | 7.08 | 7.20 | 6.71 | 6.81 | 6.65 | -4.89% | 24,209 |
| Apr 9, 2025 | 6.56 | 7.46 | 6.41 | 7.16 | 6.99 | 10.84% | 55,241 |
| Apr 8, 2025 | 6.50 | 6.68 | 6.18 | 6.46 | 6.31 | 3.19% | 81,388 |
| Apr 7, 2025 | 6.20 | 6.93 | 6.03 | 6.26 | 6.11 | -4.28% | 55,475 |
| Apr 4, 2025 | 6.44 | 6.56 | 6.01 | 6.54 | 6.39 | -0.15% | 93,363 |
| Apr 3, 2025 | 7.02 | 7.16 | 6.49 | 6.55 | 6.40 | -9.66% | 70,050 |
| Apr 2, 2025 | 7.12 | 7.85 | 7.12 | 7.25 | 7.08 | -0.14% | 75,112 |
| Apr 1, 2025 | 7.00 | 7.32 | 6.95 | 7.26 | 7.09 | 2.11% | 39,489 |
| Mar 31, 2025 | 6.91 | 7.20 | 6.85 | 7.11 | 6.94 | 2.30% | 46,206 |
| Mar 28, 2025 | 7.10 | 7.19 | 6.94 | 6.95 | 6.79 | -2.11% | 60,530 |