Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
14.41
-0.84 (-5.48%)
At close: Jul 25, 2025, 4:00 PM
14.12
-0.29 (-1.98%)
After-hours: Jul 25, 2025, 7:43 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 15.17 | 15.30 | 13.82 | 14.41 | 14.41 | -5.48% | 172,482 |
| Jul 24, 2025 | 15.45 | 15.56 | 14.60 | 15.24 | 15.24 | -1.49% | 150,814 |
| Jul 23, 2025 | 15.75 | 16.40 | 15.02 | 15.47 | 15.47 | -0.96% | 221,456 |
| Jul 22, 2025 | 14.75 | 15.70 | 14.50 | 15.62 | 15.62 | 6.48% | 238,951 |
| Jul 21, 2025 | 14.31 | 15.52 | 14.26 | 14.67 | 14.67 | 5.16% | 453,467 |
| Jul 18, 2025 | 13.25 | 14.90 | 13.16 | 13.95 | 13.95 | 6.41% | 472,041 |
| Jul 17, 2025 | 11.74 | 13.24 | 11.66 | 13.11 | 13.11 | 13.31% | 566,252 |
| Jul 16, 2025 | 12.86 | 13.09 | 11.18 | 11.57 | 11.57 | -6.05% | 540,182 |
| Jul 15, 2025 | 12.95 | 13.63 | 11.84 | 12.32 | 12.32 | -0.85% | 661,108 |
| Jul 14, 2025 | 13.46 | 13.99 | 12.09 | 12.42 | 12.42 | 3.80% | 894,975 |
| Jul 11, 2025 | 10.38 | 12.00 | 10.06 | 11.97 | 11.97 | 15.72% | 662,326 |
| Jul 10, 2025 | 9.23 | 10.45 | 8.99 | 10.34 | 10.34 | 18.31% | 644,722 |
| Jul 9, 2025 | 8.43 | 8.75 | 8.33 | 8.74 | 8.74 | 4.67% | 134,970 |
| Jul 8, 2025 | 8.45 | 8.56 | 8.24 | 8.35 | 8.35 | -1.42% | 88,907 |
| Jul 7, 2025 | 8.25 | 8.57 | 8.23 | 8.47 | 8.47 | 2.23% | 132,632 |
| Jul 3, 2025 | 7.97 | 8.29 | 7.83 | 8.29 | 8.29 | 4.87% | 84,859 |
| Jul 2, 2025 | 7.58 | 8.07 | 7.58 | 7.90 | 7.90 | 5.61% | 110,379 |
| Jul 1, 2025 | 8.54 | 8.77 | 7.48 | 7.48 | 7.48 | -8.56% | 154,479 |
| Jun 30, 2025 | 7.88 | 8.44 | 7.57 | 8.18 | 8.18 | 12.21% | 208,860 |
| Jun 27, 2025 | 7.64 | 7.92 | 7.28 | 7.29 | 7.29 | -4.58% | 900,689 |
| Jun 26, 2025 | 7.35 | 7.80 | 7.22 | 7.64 | 7.64 | 4.09% | 78,601 |
| Jun 25, 2025 | 7.54 | 7.64 | 7.18 | 7.34 | 7.34 | -1.87% | 74,847 |
| Jun 24, 2025 | 7.85 | 7.86 | 7.36 | 7.48 | 7.48 | -4.47% | 47,163 |
| Jun 23, 2025 | 7.62 | 7.98 | 7.61 | 7.83 | 7.83 | 1.56% | 66,433 |
| Jun 20, 2025 | 7.53 | 7.74 | 7.26 | 7.71 | 7.71 | 3.49% | 159,210 |
| Jun 18, 2025 | 7.46 | 7.65 | 7.32 | 7.45 | 7.45 | 0.20% | 75,763 |
| Jun 17, 2025 | 7.45 | 7.62 | 7.35 | 7.44 | 7.44 | -1.13% | 45,861 |
| Jun 16, 2025 | 7.48 | 7.62 | 7.23 | 7.52 | 7.52 | 0.80% | 95,653 |
| Jun 13, 2025 | 7.44 | 7.56 | 7.23 | 7.46 | 7.46 | -1.19% | 89,673 |
| Jun 12, 2025 | 7.26 | 7.58 | 7.17 | 7.55 | 7.55 | 4.14% | 49,605 |
| Jun 11, 2025 | 7.60 | 7.80 | 7.21 | 7.25 | 7.25 | -4.48% | 58,002 |
| Jun 10, 2025 | 7.80 | 7.85 | 7.55 | 7.59 | 7.59 | -2.06% | 33,571 |
| Jun 9, 2025 | 7.88 | 8.03 | 7.67 | 7.75 | 7.75 | -0.64% | 53,064 |
| 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 |