Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
15.42
-0.88 (-5.40%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.30 | 16.58 | 15.17 | 15.42 | 15.42 | -5.40% | 80,167 |
| Sep 16, 2025 | 16.26 | 16.38 | 15.77 | 16.30 | 16.30 | 0.80% | 53,731 |
| Sep 15, 2025 | 15.80 | 16.41 | 15.66 | 16.17 | 16.17 | 2.44% | 55,792 |
| Sep 12, 2025 | 15.16 | 15.93 | 15.16 | 15.79 | 15.79 | 4.12% | 43,542 |
| Sep 11, 2025 | 15.90 | 15.94 | 15.14 | 15.16 | 15.16 | -4.35% | 51,864 |
| Sep 10, 2025 | 15.46 | 15.90 | 15.33 | 15.85 | 15.85 | 3.46% | 50,284 |
| Sep 9, 2025 | 15.15 | 15.75 | 15.14 | 15.32 | 15.32 | 1.46% | 69,962 |
| Sep 8, 2025 | 16.01 | 16.02 | 15.10 | 15.10 | 15.10 | -5.63% | 71,101 |
| Sep 5, 2025 | 15.93 | 16.32 | 15.44 | 16.00 | 16.00 | -1.00% | 80,976 |
| Sep 4, 2025 | 15.71 | 16.51 | 15.52 | 16.16 | 16.16 | 3.03% | 69,691 |
| Sep 3, 2025 | 15.85 | 15.98 | 15.24 | 15.69 | 15.69 | - | 84,951 |
| Sep 2, 2025 | 16.07 | 16.42 | 15.43 | 15.69 | 15.69 | -2.40% | 73,872 |
| Aug 29, 2025 | 16.24 | 16.81 | 16.04 | 16.07 | 16.07 | -0.49% | 144,098 |
| Aug 28, 2025 | 16.22 | 16.32 | 15.86 | 16.15 | 16.15 | -1.27% | 40,501 |
| Aug 27, 2025 | 16.36 | 16.36 | 15.97 | 16.36 | 16.36 | 0.18% | 39,646 |
| Aug 26, 2025 | 15.87 | 16.45 | 15.87 | 16.33 | 16.33 | 4.43% | 51,120 |
| Aug 25, 2025 | 16.02 | 16.48 | 15.52 | 15.64 | 15.64 | -2.04% | 124,692 |
| Aug 22, 2025 | 15.45 | 16.71 | 15.45 | 15.96 | 15.96 | 4.87% | 157,088 |
| Aug 21, 2025 | 15.05 | 15.44 | 14.85 | 15.22 | 15.22 | 0.72% | 36,405 |
| Aug 20, 2025 | 15.32 | 15.67 | 14.99 | 15.11 | 15.11 | -1.92% | 71,511 |
| Aug 19, 2025 | 15.67 | 16.32 | 15.34 | 15.41 | 15.41 | -2.08% | 94,282 |
| Aug 18, 2025 | 17.21 | 17.56 | 15.60 | 15.74 | 15.74 | -8.24% | 198,127 |
| Aug 15, 2025 | 17.02 | 17.75 | 16.46 | 17.15 | 17.15 | 1.34% | 261,015 |
| Aug 14, 2025 | 15.09 | 20.58 | 14.86 | 16.92 | 16.92 | 8.02% | 886,928 |
| Aug 13, 2025 | 14.84 | 15.70 | 14.58 | 15.67 | 15.67 | 6.31% | 157,549 |
| Aug 12, 2025 | 14.47 | 15.05 | 14.15 | 14.74 | 14.74 | 1.01% | 155,975 |
| Aug 11, 2025 | 14.08 | 14.81 | 13.90 | 14.59 | 14.59 | 6.58% | 175,309 |
| Aug 8, 2025 | 14.34 | 14.62 | 13.65 | 13.69 | 13.69 | -1.08% | 170,549 |
| Aug 7, 2025 | 13.51 | 14.18 | 13.02 | 13.84 | 13.84 | 5.67% | 187,015 |
| Aug 6, 2025 | 14.14 | 14.14 | 12.71 | 13.10 | 13.10 | -7.93% | 294,578 |
| Aug 5, 2025 | 13.54 | 14.43 | 13.40 | 14.22 | 14.22 | 3.91% | 79,844 |
| Aug 4, 2025 | 12.95 | 13.91 | 12.78 | 13.69 | 13.69 | 9.49% | 137,813 |
| Aug 1, 2025 | 13.31 | 13.31 | 12.32 | 12.50 | 12.50 | -6.92% | 117,118 |
| Jul 31, 2025 | 13.14 | 14.06 | 12.38 | 13.43 | 13.43 | 1.42% | 223,796 |
| Jul 30, 2025 | 13.84 | 14.26 | 12.99 | 13.24 | 13.24 | -3.88% | 134,291 |
| Jul 29, 2025 | 13.43 | 14.36 | 13.43 | 13.78 | 13.78 | 1.98% | 338,938 |
| Jul 28, 2025 | 14.16 | 14.35 | 13.42 | 13.51 | 13.51 | -5.17% | 136,410 |
| Jul 25, 2025 | 15.01 | 15.13 | 13.67 | 14.25 | 14.25 | -5.48% | 174,589 |
| Jul 24, 2025 | 15.28 | 15.39 | 14.44 | 15.07 | 15.07 | -1.49% | 152,472 |
| Jul 23, 2025 | 15.58 | 16.22 | 14.86 | 15.30 | 15.30 | -0.96% | 223,892 |
| Jul 22, 2025 | 14.59 | 15.53 | 14.34 | 15.45 | 15.45 | 6.48% | 241,579 |
| Jul 21, 2025 | 14.15 | 15.35 | 14.10 | 14.51 | 14.51 | 5.16% | 458,455 |
| Jul 18, 2025 | 13.11 | 14.74 | 13.02 | 13.80 | 13.80 | 6.41% | 477,233 |
| Jul 17, 2025 | 11.61 | 13.10 | 11.53 | 12.97 | 12.97 | 13.31% | 572,480 |
| Jul 16, 2025 | 12.72 | 12.95 | 11.06 | 11.44 | 11.44 | -6.05% | 546,124 |
| Jul 15, 2025 | 12.81 | 13.48 | 11.71 | 12.18 | 12.18 | -0.85% | 668,380 |
| Jul 14, 2025 | 13.31 | 13.84 | 11.96 | 12.29 | 12.29 | 3.80% | 904,819 |
| Jul 11, 2025 | 10.27 | 11.87 | 9.95 | 11.84 | 11.84 | 15.72% | 669,611 |
| Jul 10, 2025 | 9.13 | 10.34 | 8.89 | 10.23 | 10.23 | 18.30% | 651,813 |
| Jul 9, 2025 | 8.34 | 8.66 | 8.24 | 8.65 | 8.65 | 4.67% | 136,454 |