Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
12.89
-0.19 (-1.45%)
At close: Oct 29, 2025, 4:00 PM EDT
12.82
-0.07 (-0.54%)
After-hours: Oct 29, 2025, 6:17 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.89 | 13.46 | 12.70 | 12.89 | 12.89 | -1.45% | 108,390 |
| Oct 28, 2025 | 13.23 | 13.62 | 12.61 | 13.08 | 13.08 | -8.79% | 204,116 |
| Oct 27, 2025 | 14.33 | 15.80 | 13.76 | 14.34 | 14.34 | -0.49% | 223,884 |
| Oct 24, 2025 | 15.22 | 15.32 | 14.30 | 14.41 | 14.41 | -5.20% | 156,868 |
| Oct 23, 2025 | 15.48 | 15.92 | 15.10 | 15.20 | 15.20 | -0.16% | 88,682 |
| Oct 22, 2025 | 15.80 | 16.30 | 14.56 | 15.23 | 15.23 | -6.99% | 126,223 |
| Oct 21, 2025 | 16.97 | 17.16 | 16.05 | 16.37 | 16.37 | -6.08% | 108,761 |
| Oct 20, 2025 | 17.25 | 18.00 | 16.61 | 17.43 | 17.43 | 6.41% | 173,363 |
| Oct 17, 2025 | 18.16 | 18.41 | 16.08 | 16.38 | 16.38 | -7.87% | 116,608 |
| Oct 16, 2025 | 18.85 | 19.36 | 17.54 | 17.78 | 17.78 | -5.00% | 177,649 |
| Oct 15, 2025 | 21.96 | 21.99 | 18.50 | 18.72 | 18.72 | -10.75% | 278,169 |
| Oct 14, 2025 | 21.79 | 22.11 | 20.46 | 20.97 | 20.97 | -3.23% | 215,711 |
| Oct 13, 2025 | 19.74 | 21.83 | 19.41 | 21.67 | 21.67 | 18.29% | 220,325 |
| Oct 10, 2025 | 20.35 | 20.49 | 18.27 | 18.32 | 18.32 | -7.99% | 169,927 |
| Oct 9, 2025 | 19.00 | 20.50 | 18.61 | 19.91 | 19.91 | 5.29% | 191,046 |
| Oct 8, 2025 | 18.60 | 19.02 | 18.34 | 18.91 | 18.91 | 4.07% | 75,209 |
| Oct 7, 2025 | 17.47 | 18.60 | 17.02 | 18.17 | 18.17 | 5.09% | 136,391 |
| Oct 6, 2025 | 17.76 | 18.25 | 17.18 | 17.29 | 17.29 | -1.03% | 89,154 |
| Oct 3, 2025 | 17.43 | 17.50 | 16.84 | 17.47 | 17.47 | 2.95% | 91,108 |
| Oct 2, 2025 | 17.36 | 17.36 | 16.40 | 16.97 | 16.97 | -1.34% | 34,693 |
| Oct 1, 2025 | 16.80 | 17.35 | 16.80 | 17.20 | 17.20 | 2.08% | 55,031 |
| Sep 30, 2025 | 16.70 | 17.34 | 16.61 | 16.85 | 16.85 | 0.24% | 69,296 |
| Sep 29, 2025 | 16.32 | 16.98 | 16.26 | 16.81 | 16.81 | 4.28% | 66,305 |
| Sep 26, 2025 | 16.36 | 16.63 | 16.02 | 16.12 | 16.12 | -1.41% | 63,241 |
| Sep 25, 2025 | 17.00 | 17.50 | 16.08 | 16.35 | 16.35 | -4.39% | 122,921 |
| Sep 24, 2025 | 17.25 | 17.73 | 16.92 | 17.10 | 17.10 | -0.41% | 95,150 |
| Sep 23, 2025 | 17.54 | 17.90 | 17.10 | 17.17 | 17.17 | -1.83% | 46,271 |
| Sep 22, 2025 | 17.66 | 17.85 | 17.05 | 17.49 | 17.49 | -0.46% | 70,765 |
| Sep 19, 2025 | 17.50 | 18.02 | 16.93 | 17.57 | 17.57 | -0.06% | 137,292 |
| Sep 18, 2025 | 15.41 | 17.84 | 15.41 | 17.58 | 17.58 | 14.01% | 216,566 |
| 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 |