Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
18.91
+0.74 (4.07%)
At close: Oct 8, 2025, 4:00 PM EDT
19.30
+0.39 (2.06%)
After-hours: Oct 8, 2025, 7:52 PM EDT

Ramaco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202518.6019.0218.3418.9118.914.07%74,401
Oct 7, 202517.4718.6017.0218.1718.175.09%136,391
Oct 6, 202517.7618.2517.1817.2917.29-1.03%89,154
Oct 3, 202517.4317.5016.8417.4717.472.95%91,108
Oct 2, 202517.3617.3616.4016.9716.97-1.34%34,693
Oct 1, 202516.8017.3516.8017.2017.202.08%55,031
Sep 30, 202516.7017.3416.6116.8516.850.24%69,296
Sep 29, 202516.3216.9816.2616.8116.814.28%66,305
Sep 26, 202516.3616.6316.0216.1216.12-1.41%63,241
Sep 25, 202517.0017.5016.0816.3516.35-4.39%122,921
Sep 24, 202517.2517.7316.9217.1017.10-0.41%95,150
Sep 23, 202517.5417.9017.1017.1717.17-1.83%46,271
Sep 22, 202517.6617.8517.0517.4917.49-0.46%70,765
Sep 19, 202517.5018.0216.9317.5717.57-0.06%137,292
Sep 18, 202515.4117.8415.4117.5817.5814.01%216,566
Sep 17, 202516.3016.5815.1715.4215.42-5.40%80,167
Sep 16, 202516.2616.3815.7716.3016.300.80%53,731
Sep 15, 202515.8016.4115.6616.1716.172.44%55,792
Sep 12, 202515.1615.9315.1615.7915.794.12%43,542
Sep 11, 202515.9015.9415.1415.1615.16-4.35%51,864
Sep 10, 202515.4615.9015.3315.8515.853.46%50,284
Sep 9, 202515.1515.7515.1415.3215.321.46%69,962
Sep 8, 202516.0116.0215.1015.1015.10-5.63%71,101
Sep 5, 202515.9316.3215.4416.0016.00-1.00%80,976
Sep 4, 202515.7116.5115.5216.1616.163.03%69,691
Sep 3, 202515.8515.9815.2415.6915.69-84,951
Sep 2, 202516.0716.4215.4315.6915.69-2.40%73,872
Aug 29, 202516.2416.8116.0416.0716.07-0.49%144,098
Aug 28, 202516.2216.3215.8616.1516.15-1.27%40,501
Aug 27, 202516.3616.3615.9716.3616.360.18%39,646
Aug 26, 202515.8716.4515.8716.3316.334.43%51,120
Aug 25, 202516.0216.4815.5215.6415.64-2.04%124,692
Aug 22, 202515.4516.7115.4515.9615.964.87%157,088
Aug 21, 202515.0515.4414.8515.2215.220.72%36,405
Aug 20, 202515.3215.6714.9915.1115.11-1.92%71,511
Aug 19, 202515.6716.3215.3415.4115.41-2.08%94,282
Aug 18, 202517.2117.5615.6015.7415.74-8.24%198,127
Aug 15, 202517.0217.7516.4617.1517.151.34%261,015
Aug 14, 202515.0920.5814.8616.9216.928.02%886,928
Aug 13, 202514.8415.7014.5815.6715.676.31%157,549
Aug 12, 202514.4715.0514.1514.7414.741.01%155,975
Aug 11, 202514.0814.8113.9014.5914.596.58%175,309
Aug 8, 202514.3414.6213.6513.6913.69-1.08%170,549
Aug 7, 202513.5114.1813.0213.8413.845.67%187,015
Aug 6, 202514.1414.1412.7113.1013.10-7.93%294,578
Aug 5, 202513.5414.4313.4014.2214.223.91%79,844
Aug 4, 202512.9513.9112.7813.6913.699.49%137,813
Aug 1, 202513.3113.3112.3212.5012.50-6.92%117,118
Jul 31, 202513.1414.0612.3813.4313.431.42%223,796
Jul 30, 202513.8414.2612.9913.2413.24-3.88%134,291