Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
6.95
-0.15 (-2.11%)
At close: Mar 28, 2025, 4:00 PM
7.18
+0.23 (3.29%)
After-hours: Mar 28, 2025, 5:09 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.10 | 7.19 | 6.94 | 6.95 | 6.95 | -2.11% | 60,530 |
| Mar 27, 2025 | 7.42 | 7.46 | 6.95 | 7.10 | 7.10 | -4.57% | 152,615 |
| Mar 26, 2025 | 7.86 | 7.86 | 7.25 | 7.44 | 7.44 | -3.38% | 138,111 |
| Mar 25, 2025 | 7.93 | 8.17 | 7.60 | 7.70 | 7.70 | -3.39% | 70,503 |
| Mar 24, 2025 | 8.00 | 8.16 | 7.84 | 7.97 | 7.97 | 0.89% | 81,671 |
| Mar 21, 2025 | 7.99 | 8.37 | 7.84 | 7.90 | 7.90 | -1.25% | 225,763 |
| Mar 20, 2025 | 8.57 | 8.62 | 7.96 | 8.00 | 8.00 | -6.65% | 69,032 |
| Mar 19, 2025 | 8.37 | 8.66 | 8.22 | 8.57 | 8.57 | 2.63% | 56,353 |
| Mar 18, 2025 | 8.65 | 8.75 | 8.35 | 8.35 | 8.35 | -2.79% | 52,946 |
| Mar 17, 2025 | 8.79 | 8.91 | 8.46 | 8.59 | 8.59 | -2.61% | 70,794 |
| Mar 14, 2025 | 8.91 | 8.91 | 8.53 | 8.82 | 8.82 | 1.15% | 63,427 |
| Mar 13, 2025 | 8.78 | 8.92 | 8.57 | 8.72 | 8.72 | 0.35% | 20,348 |
| Mar 12, 2025 | 9.47 | 9.47 | 8.67 | 8.69 | 8.69 | -7.55% | 52,148 |
| Mar 11, 2025 | 8.68 | 9.55 | 8.64 | 9.40 | 9.40 | 9.43% | 104,196 |
| Mar 10, 2025 | 8.51 | 8.75 | 8.31 | 8.59 | 8.59 | -1.15% | 40,272 |
| Mar 7, 2025 | 8.83 | 8.85 | 8.63 | 8.69 | 8.69 | -1.14% | 31,879 |
| Mar 6, 2025 | 8.91 | 8.91 | 8.51 | 8.79 | 8.79 | 1.97% | 15,559 |
| Mar 5, 2025 | 8.38 | 8.90 | 8.38 | 8.62 | 8.62 | 2.86% | 70,111 |
| Mar 4, 2025 | 8.87 | 8.87 | 8.31 | 8.38 | 8.38 | -5.20% | 49,540 |
| Mar 3, 2025 | 8.88 | 9.02 | 8.70 | 8.84 | 8.84 | -0.11% | 50,003 |
| Feb 28, 2025 | 8.74 | 8.94 | 8.56 | 8.85 | 8.85 | -1.34% | 52,131 |
| Feb 27, 2025 | 9.20 | 9.33 | 8.92 | 8.97 | 8.78 | -2.50% | 21,342 |
| Feb 26, 2025 | 9.08 | 9.29 | 8.99 | 9.20 | 9.00 | 1.66% | 42,751 |
| Feb 25, 2025 | 9.02 | 9.24 | 8.87 | 9.05 | 8.85 | 0.56% | 34,007 |
| Feb 24, 2025 | 8.91 | 9.10 | 8.87 | 9.00 | 8.80 | 1.01% | 22,473 |
| Feb 21, 2025 | 9.41 | 9.41 | 8.85 | 8.91 | 8.72 | -4.40% | 70,476 |
| Feb 20, 2025 | 9.10 | 9.33 | 8.97 | 9.32 | 9.12 | 3.67% | 26,472 |
| Feb 19, 2025 | 8.91 | 9.08 | 8.84 | 8.99 | 8.79 | 0.22% | 53,634 |
| Feb 18, 2025 | 9.08 | 9.08 | 8.96 | 8.97 | 8.78 | -1.86% | 38,958 |
| Feb 14, 2025 | 9.36 | 9.36 | 9.13 | 9.14 | 8.94 | -3.18% | 20,316 |
| Feb 13, 2025 | 8.92 | 9.44 | 8.92 | 9.44 | 9.23 | 5.71% | 16,134 |
| Feb 12, 2025 | 9.01 | 9.09 | 8.93 | 8.93 | 8.74 | -2.30% | 16,408 |
| Feb 11, 2025 | 9.18 | 9.29 | 9.04 | 9.14 | 8.94 | -0.54% | 20,572 |
| Feb 10, 2025 | 9.06 | 9.31 | 9.05 | 9.19 | 8.99 | 0.88% | 25,577 |
| Feb 7, 2025 | 9.30 | 9.30 | 9.03 | 9.11 | 8.91 | -1.30% | 9,853 |
| Feb 6, 2025 | 9.34 | 9.37 | 9.16 | 9.23 | 9.03 | -1.07% | 24,715 |
| Feb 5, 2025 | 9.02 | 9.34 | 9.02 | 9.33 | 9.13 | 1.86% | 20,820 |
| Feb 4, 2025 | 8.99 | 9.25 | 8.92 | 9.16 | 8.96 | 2.92% | 35,545 |
| Feb 3, 2025 | 8.68 | 9.02 | 8.68 | 8.90 | 8.71 | 1.02% | 27,443 |
| Jan 31, 2025 | 8.99 | 9.02 | 8.74 | 8.81 | 8.62 | -1.56% | 20,842 |
| Jan 30, 2025 | 9.04 | 9.09 | 8.94 | 8.95 | 8.76 | - | 13,289 |
| Jan 29, 2025 | 9.02 | 9.14 | 8.91 | 8.95 | 8.76 | -1.00% | 23,335 |
| Jan 28, 2025 | 9.14 | 9.22 | 9.00 | 9.04 | 8.84 | -0.33% | 8,235 |
| Jan 27, 2025 | 9.17 | 9.23 | 9.01 | 9.07 | 8.87 | -1.52% | 12,583 |
| Jan 24, 2025 | 9.25 | 9.33 | 9.12 | 9.21 | 9.01 | - | 18,103 |
| Jan 23, 2025 | 9.10 | 9.26 | 9.10 | 9.21 | 9.01 | 0.66% | 26,770 |
| Jan 22, 2025 | 9.43 | 9.71 | 9.15 | 9.15 | 8.95 | -5.38% | 21,076 |
| Jan 21, 2025 | 9.27 | 9.68 | 9.13 | 9.67 | 9.46 | 6.15% | 37,330 |
| Jan 17, 2025 | 9.27 | 9.34 | 9.07 | 9.11 | 8.91 | 0.44% | 26,599 |
| Jan 16, 2025 | 9.45 | 9.45 | 9.07 | 9.07 | 8.87 | -3.61% | 22,309 |