Skip to main content
logo
Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
12.59
+0.65 (5.44%)
At close: Dec 11, 2025, 4:00 PM EST
12.70
+0.11 (0.87%)
After-hours: Dec 11, 2025, 7:06 PM EST

Ramaco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 202511.9012.7811.8912.5912.595.44%101,467
Dec 10, 202512.1112.2211.8011.9411.94-1.40%92,196
Dec 9, 202511.2312.2511.1012.1112.117.74%63,118
Dec 8, 202512.3712.4811.2211.2411.24-9.14%88,014
Dec 5, 202512.8213.2212.3712.3712.37-3.48%76,794
Dec 4, 202512.1312.8211.8612.8212.645.86%49,110
Dec 3, 202511.6412.2211.5112.1111.945.05%99,344
Dec 2, 202511.1811.7611.0111.5211.373.09%70,700
Dec 1, 202512.2112.5411.1711.1811.03-9.36%95,623
Nov 28, 202512.3812.6812.2512.3312.161.06%17,736
Nov 26, 202512.6312.8212.2012.2012.04-2.37%39,758
Nov 25, 202512.0712.8711.8612.5012.333.76%49,352
Nov 24, 202511.7612.2711.7512.0511.882.43%44,321
Nov 21, 202512.0312.7311.4411.7611.60-2.29%77,777
Nov 20, 202513.2813.8012.0312.0411.87-7.85%155,793
Nov 19, 202513.8014.3812.6513.0612.88-7.02%255,637
Nov 18, 202514.4114.9114.0514.0513.86-3.91%131,372
Nov 17, 202515.2315.6214.1514.6214.42-5.02%141,996
Nov 14, 202514.9315.9214.7915.3915.18-0.23%228,287
Nov 13, 202516.2316.9715.2715.4315.22-5.49%203,208
Nov 12, 202516.1916.7616.0516.3316.103.50%272,798
Nov 11, 202515.7816.1915.1915.7715.560.57%109,085
Nov 10, 202515.6016.1815.5515.6815.471.08%150,182
Nov 7, 202515.0616.0014.8115.5215.302.15%132,036
Nov 6, 202515.3716.5515.1815.1914.98-0.33%130,125
Nov 5, 202513.8016.1913.7715.2415.039.03%231,424
Nov 4, 202513.6015.1913.6013.9813.79-3.34%170,103
Nov 3, 202514.6315.1213.8214.4614.26-0.07%81,709
Oct 31, 202513.3714.7913.1214.4714.2715.23%127,379
Oct 30, 202512.7213.2312.4112.5612.39-1.16%80,004
Oct 29, 202512.7113.2712.5212.7112.53-1.45%110,061
Oct 28, 202513.0413.4312.4312.8912.72-8.79%207,052
Oct 27, 202514.1315.5813.5714.1413.94-0.49%227,104
Oct 24, 202515.0015.1014.1014.2114.01-5.19%159,124
Oct 23, 202515.2615.6914.8914.9814.78-0.17%89,957
Oct 22, 202515.5816.0714.3515.0114.80-7.00%128,038
Oct 21, 202516.7316.9215.8216.1415.92-6.08%110,325
Oct 20, 202517.0117.7516.3817.1816.956.41%175,856
Oct 17, 202517.9018.1515.8616.1515.93-7.87%118,284
Oct 16, 202518.5819.0917.2917.5317.29-5.00%180,204
Oct 15, 202521.6521.6818.2418.4518.20-10.75%282,170
Oct 14, 202521.4821.8020.1720.6720.39-3.23%218,814
Oct 13, 202519.4621.5219.1421.3621.0718.29%223,494
Oct 10, 202520.0620.2018.0118.0617.81-7.99%172,371
Oct 9, 202518.7320.2118.3519.6319.365.29%193,794
Oct 8, 202518.3418.7518.0818.6418.394.08%76,290
Oct 7, 202517.2218.3316.7817.9117.675.09%138,352
Oct 6, 202517.5117.9916.9417.0516.81-1.03%90,435
Oct 3, 202517.1817.2516.6017.2216.992.95%92,418
Oct 2, 202517.1117.1116.1716.7316.50-1.34%35,191