Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
11.91
-0.30 (-2.46%)
Nov 21, 2025, 3:27 PM EST - Market open
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 12.20 | 12.91 | 11.60 | 11.97 | - | -1.97% | 49,853 |
| Nov 20, 2025 | 13.47 | 14.00 | 12.20 | 12.21 | 12.21 | -7.85% | 153,582 |
| Nov 19, 2025 | 14.00 | 14.59 | 12.83 | 13.25 | 13.25 | -7.02% | 252,012 |
| Nov 18, 2025 | 14.62 | 15.12 | 14.25 | 14.25 | 14.25 | -3.91% | 129,510 |
| Nov 17, 2025 | 15.45 | 15.84 | 14.35 | 14.83 | 14.83 | -5.03% | 139,983 |
| Nov 14, 2025 | 15.14 | 16.15 | 15.00 | 15.62 | 15.62 | -0.22% | 225,050 |
| Nov 13, 2025 | 16.46 | 17.22 | 15.49 | 15.65 | 15.65 | -5.50% | 200,327 |
| Nov 12, 2025 | 16.42 | 17.00 | 16.28 | 16.56 | 16.56 | 3.50% | 268,930 |
| Nov 11, 2025 | 16.01 | 16.42 | 15.41 | 16.00 | 16.00 | 0.57% | 107,539 |
| Nov 10, 2025 | 15.82 | 16.41 | 15.77 | 15.91 | 15.91 | 1.08% | 148,053 |
| Nov 7, 2025 | 15.28 | 16.23 | 15.02 | 15.74 | 15.74 | 2.14% | 130,164 |
| Nov 6, 2025 | 15.59 | 16.79 | 15.40 | 15.41 | 15.41 | -0.32% | 128,281 |
| Nov 5, 2025 | 14.00 | 16.42 | 13.97 | 15.46 | 15.46 | 9.03% | 228,143 |
| Nov 4, 2025 | 13.80 | 15.41 | 13.80 | 14.18 | 14.18 | -3.34% | 167,691 |
| Nov 3, 2025 | 14.84 | 15.34 | 14.02 | 14.67 | 14.67 | -0.07% | 80,551 |
| Oct 31, 2025 | 13.56 | 15.00 | 13.31 | 14.68 | 14.68 | 15.23% | 125,574 |
| Oct 30, 2025 | 12.90 | 13.42 | 12.59 | 12.74 | 12.74 | -1.16% | 78,871 |
| Oct 29, 2025 | 12.89 | 13.46 | 12.70 | 12.89 | 12.89 | -1.45% | 108,500 |
| Oct 28, 2025 | 13.23 | 13.62 | 12.61 | 13.08 | 13.08 | -8.79% | 204,116 |
| Oct 27, 2025 | 14.33 | 15.80 | 13.76 | 14.34 | 14.34 | -0.49% | 223,884 |
| Oct 24, 2025 | 15.22 | 15.32 | 14.30 | 14.41 | 14.41 | -5.20% | 156,868 |
| Oct 23, 2025 | 15.48 | 15.92 | 15.10 | 15.20 | 15.20 | -0.16% | 88,682 |
| Oct 22, 2025 | 15.80 | 16.30 | 14.56 | 15.23 | 15.23 | -6.99% | 126,223 |
| Oct 21, 2025 | 16.97 | 17.16 | 16.05 | 16.37 | 16.37 | -6.08% | 108,761 |
| Oct 20, 2025 | 17.25 | 18.00 | 16.61 | 17.43 | 17.43 | 6.41% | 173,363 |
| Oct 17, 2025 | 18.16 | 18.41 | 16.08 | 16.38 | 16.38 | -7.87% | 116,608 |
| Oct 16, 2025 | 18.85 | 19.36 | 17.54 | 17.78 | 17.78 | -5.00% | 177,649 |
| Oct 15, 2025 | 21.96 | 21.99 | 18.50 | 18.72 | 18.72 | -10.75% | 278,169 |
| Oct 14, 2025 | 21.79 | 22.11 | 20.46 | 20.97 | 20.97 | -3.23% | 215,711 |
| Oct 13, 2025 | 19.74 | 21.83 | 19.41 | 21.67 | 21.67 | 18.29% | 220,325 |
| Oct 10, 2025 | 20.35 | 20.49 | 18.27 | 18.32 | 18.32 | -7.99% | 169,927 |
| Oct 9, 2025 | 19.00 | 20.50 | 18.61 | 19.91 | 19.91 | 5.29% | 191,046 |
| Oct 8, 2025 | 18.60 | 19.02 | 18.34 | 18.91 | 18.91 | 4.07% | 75,209 |
| Oct 7, 2025 | 17.47 | 18.60 | 17.02 | 18.17 | 18.17 | 5.09% | 136,391 |
| Oct 6, 2025 | 17.76 | 18.25 | 17.18 | 17.29 | 17.29 | -1.03% | 89,154 |
| Oct 3, 2025 | 17.43 | 17.50 | 16.84 | 17.47 | 17.47 | 2.95% | 91,108 |
| Oct 2, 2025 | 17.36 | 17.36 | 16.40 | 16.97 | 16.97 | -1.34% | 34,693 |
| Oct 1, 2025 | 16.80 | 17.35 | 16.80 | 17.20 | 17.20 | 2.08% | 55,031 |
| Sep 30, 2025 | 16.70 | 17.34 | 16.61 | 16.85 | 16.85 | 0.24% | 69,296 |
| Sep 29, 2025 | 16.32 | 16.98 | 16.26 | 16.81 | 16.81 | 4.28% | 66,305 |
| Sep 26, 2025 | 16.36 | 16.63 | 16.02 | 16.12 | 16.12 | -1.41% | 63,241 |
| Sep 25, 2025 | 17.00 | 17.50 | 16.08 | 16.35 | 16.35 | -4.39% | 122,921 |
| Sep 24, 2025 | 17.25 | 17.73 | 16.92 | 17.10 | 17.10 | -0.41% | 95,150 |
| Sep 23, 2025 | 17.54 | 17.90 | 17.10 | 17.17 | 17.17 | -1.83% | 46,271 |
| Sep 22, 2025 | 17.66 | 17.85 | 17.05 | 17.49 | 17.49 | -0.46% | 70,765 |
| Sep 19, 2025 | 17.50 | 18.02 | 16.93 | 17.57 | 17.57 | -0.06% | 137,292 |
| Sep 18, 2025 | 15.41 | 17.84 | 15.41 | 17.58 | 17.58 | 14.01% | 216,566 |
| Sep 17, 2025 | 16.30 | 16.58 | 15.17 | 15.42 | 15.42 | -5.40% | 80,167 |
| Sep 16, 2025 | 16.26 | 16.38 | 15.77 | 16.30 | 16.30 | 0.80% | 53,731 |
| Sep 15, 2025 | 15.80 | 16.41 | 15.66 | 16.17 | 16.17 | 2.44% | 55,792 |