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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.8913.4612.7012.8912.89-1.45%108,390
Oct 28, 202513.2313.6212.6113.0813.08-8.79%204,116
Oct 27, 202514.3315.8013.7614.3414.34-0.49%223,884
Oct 24, 202515.2215.3214.3014.4114.41-5.20%156,868
Oct 23, 202515.4815.9215.1015.2015.20-0.16%88,682
Oct 22, 202515.8016.3014.5615.2315.23-6.99%126,223
Oct 21, 202516.9717.1616.0516.3716.37-6.08%108,761
Oct 20, 202517.2518.0016.6117.4317.436.41%173,363
Oct 17, 202518.1618.4116.0816.3816.38-7.87%116,608
Oct 16, 202518.8519.3617.5417.7817.78-5.00%177,649
Oct 15, 202521.9621.9918.5018.7218.72-10.75%278,169
Oct 14, 202521.7922.1120.4620.9720.97-3.23%215,711
Oct 13, 202519.7421.8319.4121.6721.6718.29%220,325
Oct 10, 202520.3520.4918.2718.3218.32-7.99%169,927
Oct 9, 202519.0020.5018.6119.9119.915.29%191,046
Oct 8, 202518.6019.0218.3418.9118.914.07%75,209
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