Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
8.29
+0.38 (4.87%)
At close: Jul 3, 2025, 1:00 PM
8.24
-0.04 (-0.54%)
After-hours: Jul 3, 2025, 4:54 PM EDT

Ramaco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20257.978.297.838.298.294.87%84,803
Jul 2, 20257.588.077.587.907.905.61%110,379
Jul 1, 20258.548.777.487.487.48-8.56%154,479
Jun 30, 20257.888.447.578.188.1812.21%208,860
Jun 27, 20257.647.927.287.297.29-4.58%900,689
Jun 26, 20257.357.807.227.647.644.09%78,601
Jun 25, 20257.547.647.187.347.34-1.87%74,847
Jun 24, 20257.857.867.367.487.48-4.47%47,163
Jun 23, 20257.627.987.617.837.831.56%66,433
Jun 20, 20257.537.747.267.717.713.49%159,210
Jun 18, 20257.467.657.327.457.450.20%75,763
Jun 17, 20257.457.627.357.447.44-1.13%45,861
Jun 16, 20257.487.627.237.527.520.80%95,653
Jun 13, 20257.447.567.237.467.46-1.19%89,673
Jun 12, 20257.267.587.177.557.554.14%49,605
Jun 11, 20257.607.807.217.257.25-4.48%58,002
Jun 10, 20257.807.857.557.597.59-2.06%33,571
Jun 9, 20257.888.037.677.757.75-0.64%53,064
Jun 6, 20257.427.807.427.807.805.55%53,871
Jun 5, 20257.317.427.217.397.391.65%35,281
Jun 4, 20257.527.747.237.277.27-2.28%40,445
Jun 3, 20257.297.577.287.447.442.34%29,478
Jun 2, 20257.527.727.137.277.27-2.42%36,214
May 30, 20257.517.587.317.457.45-3.25%43,337
May 29, 20257.807.967.607.707.52-0.77%60,462
May 28, 20257.978.177.757.767.58-2.63%96,130
May 27, 20258.218.407.817.977.78-2.80%76,707
May 23, 20258.128.498.108.208.01-1.32%31,232
May 22, 20258.288.328.098.318.110.85%35,164
May 21, 20258.138.508.108.248.04-0.96%58,600
May 20, 20258.558.768.328.328.12-4.81%41,478
May 19, 20258.268.748.108.748.535.30%17,087
May 16, 20258.088.407.968.308.102.60%41,465
May 15, 20258.418.577.908.097.90-3.35%59,578
May 14, 20258.588.758.318.378.17-1.65%53,580
May 13, 20258.138.808.138.518.315.45%35,847
May 12, 20259.079.448.078.077.88-8.40%29,789
May 9, 20258.828.848.508.818.601.15%35,226
May 8, 20258.518.858.408.718.502.35%18,432
May 7, 20258.258.578.208.518.312.65%32,383
May 6, 20258.508.628.288.298.09-3.60%34,517
May 5, 20258.608.768.518.608.40-0.92%15,734
May 2, 20258.909.038.658.688.47-2.47%20,741
May 1, 20259.249.538.868.908.69-2.94%46,320
Apr 30, 20258.999.268.839.178.950.33%43,222
Apr 29, 20258.909.168.759.148.922.12%17,621
Apr 28, 20258.919.048.728.958.740.56%65,536
Apr 25, 20258.879.048.508.908.690.34%77,619
Apr 24, 20258.339.018.338.878.665.34%58,103
Apr 23, 20258.308.558.158.428.222.68%97,692