Skip to main content
Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
9.39
-0.75 (-7.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

Ramaco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.0610.149.399.399.39-7.40%197,750
Dec 19, 202410.1510.469.9510.1410.141.91%77,732
Dec 18, 202410.2010.259.709.959.95-2.07%86,200
Dec 17, 202410.2010.249.7310.1610.16-1.55%109,300
Dec 16, 202410.1010.449.8610.3210.32-1.71%75,942
Dec 13, 202410.1110.539.9310.5010.504.90%31,800
Dec 12, 202410.1910.339.8710.0110.01-2.44%39,644
Dec 11, 202410.5910.8610.2610.2610.26-3.02%45,219
Dec 10, 202410.2210.6310.1110.5810.582.52%14,500
Dec 9, 202410.1710.4810.0010.3210.322.79%43,200
Dec 6, 202410.4910.499.9210.0410.04-1.28%28,431
Dec 5, 202411.1011.109.9010.1710.17-7.88%70,400
Dec 4, 202410.4911.1410.1511.0411.048.13%162,299
Dec 3, 202410.1110.429.8110.2110.212.51%40,531
Dec 2, 202410.2510.259.759.969.961.74%23,905
Nov 29, 20249.649.799.489.799.560.31%29,921
Nov 27, 20249.8810.079.709.769.53-1.51%15,199
Nov 26, 202410.1910.269.879.919.68-2.08%18,038
Nov 25, 20249.9510.249.8510.129.882.33%67,034
Nov 22, 202410.1110.159.339.899.652.70%56,102
Nov 21, 20249.569.899.359.639.40-3.99%119,754
Nov 20, 202410.6910.739.8310.039.80-5.56%76,979
Nov 19, 202410.3810.6210.3510.6210.372.91%6,272
Nov 18, 202410.7310.7310.3110.3210.08-2.73%9,719
Nov 15, 202410.4710.6110.2810.6110.362.22%16,308
Nov 14, 202410.6910.6910.3810.3810.14-1.70%7,570
Nov 13, 202410.8210.8210.2610.5610.312.33%23,268
Nov 12, 202410.7610.9710.2910.3210.08-3.28%13,858
Nov 11, 202410.9510.9510.3510.6710.421.72%23,736
Nov 8, 202410.8110.8110.2610.4910.24-1.87%15,393
Nov 7, 202410.9411.0110.4910.6910.43-3.69%32,271
Nov 6, 202411.2311.3510.3911.1010.836.73%54,745
Nov 5, 20249.9810.509.9810.4010.162.46%10,844
Nov 4, 20249.9310.259.9310.159.911.00%11,315
Nov 1, 202410.1110.1110.0010.059.810.70%8,291
Oct 31, 202410.1510.159.989.989.75-0.50%6,138
Oct 30, 202410.2210.3710.0110.039.80-0.69%9,731
Oct 29, 202410.1110.209.9010.109.860.50%17,441
Oct 28, 202410.0610.069.9610.059.810.70%4,706
Oct 25, 202410.0810.089.959.989.75-1.09%3,790
Oct 24, 202410.0010.099.9610.099.850.60%7,052
Oct 23, 202410.1110.1610.0310.039.80-1.76%8,329
Oct 22, 202410.3010.3210.1510.219.97-0.87%24,254
Oct 21, 202410.5110.5510.2910.3010.05-2.28%11,253
Oct 18, 202410.5910.7010.5110.5410.290.67%8,528
Oct 17, 202410.7110.7110.3810.4710.22-0.85%7,167
Oct 16, 202410.4310.7110.2610.5610.312.33%12,583
Oct 15, 202410.4910.6010.2710.3210.08-2.46%14,939
Oct 14, 202410.5510.7310.4410.5810.330.19%11,678
Oct 11, 202410.6510.6810.3610.5610.31-0.75%22,114
Oct 10, 202410.5510.7010.4110.6410.39-0.37%13,504
Oct 9, 202410.5410.7410.3610.6810.421.42%24,757
Oct 8, 202410.2610.5310.2110.5310.281.45%11,359
Oct 7, 202410.2110.4010.1810.3810.141.27%9,227
Oct 4, 202410.4310.4910.2110.2510.01-0.97%11,067
Oct 3, 202410.4710.4710.3210.3510.11-1.24%7,050
Oct 2, 202410.3610.5210.3610.4810.230.67%8,911
Oct 1, 202410.6410.6710.3310.4110.17-0.95%16,481
Sep 30, 202410.3910.5110.1210.5110.262.04%15,856
Sep 27, 20249.9310.379.9010.3010.054.04%19,642
Sep 26, 202410.1810.369.829.909.67-1.39%16,675
Sep 25, 202410.1710.429.9610.049.80-1.38%17,396
Sep 24, 202410.2710.6910.1710.189.940.49%14,936
Sep 23, 20249.8110.269.8110.139.89-0.30%11,924
Sep 20, 202410.4510.459.8910.169.92-2.68%132,862
Sep 19, 202410.3610.5410.0010.4410.202.45%29,462
Sep 18, 20249.6310.239.6310.199.955.93%35,739
Sep 17, 20249.689.939.449.629.390.21%19,070
Sep 16, 20249.649.669.209.609.38-0.52%43,283
Sep 13, 202410.0910.099.659.659.42-3.11%21,799
Sep 12, 20249.6510.019.559.969.736.87%13,619
Sep 11, 20249.729.729.309.329.10-4.90%23,951
Sep 10, 202410.1810.189.489.809.57-1.31%34,168
Sep 9, 202410.1810.249.829.939.70-2.46%25,899
Sep 6, 202410.6310.6310.1810.189.94-3.51%34,187
Sep 5, 202410.5910.7010.4910.5510.30-1.03%6,343
Sep 4, 202410.7410.8210.6610.6610.41-1.39%10,145
Sep 3, 202410.9110.9110.5910.8110.56-2.35%19,047
Aug 30, 202411.2811.2811.0611.0710.81-3.74%10,054
Aug 29, 202411.0911.6011.0911.5011.016.19%12,481
Aug 28, 202411.0011.0110.8210.8310.38-1.01%5,320
Aug 27, 202410.7410.9710.7410.9410.481.86%9,923
Aug 26, 202410.8511.3310.7410.7410.28-0.19%42,735
Aug 23, 202410.7410.9310.6010.7610.310.28%36,177
Aug 22, 202410.7010.7410.6810.7310.27-0.09%14,015
Aug 21, 202410.7410.7410.6910.7410.280.28%6,278
Aug 20, 202410.7010.7410.6110.7110.25-0.28%8,184
Aug 19, 202410.7310.7410.6510.7410.28-6,956
Aug 16, 202410.7410.7410.6210.7410.28-14,474
Aug 15, 202410.7810.7810.5310.7410.281.61%7,010
Aug 14, 202410.7910.8410.5210.5710.12-1.58%11,477
Aug 13, 202410.5010.7410.5010.7410.283.87%8,389
Aug 12, 202410.7710.7710.3110.349.91-3.00%8,491
Aug 9, 202410.6810.9410.6510.6610.211.52%11,261
Aug 8, 202410.1110.9710.1110.5010.063.86%22,506
Aug 7, 202410.1110.4010.0610.119.68-0.49%14,537
Aug 6, 20249.9810.379.8410.169.733.99%16,163
Aug 5, 20249.9610.169.709.779.36-5.88%55,567
Aug 2, 202410.7910.9910.3610.389.95-4.33%29,165
Aug 1, 202411.3011.3010.7910.8510.39-4.99%13,237