Ramaco Resources, Inc. (METC)
NASDAQ: METC · Real-Time Price · USD
23.59
-3.36 (-12.47%)
At close: Aug 15, 2025, 4:00 PM
23.74
+0.15 (0.64%)
After-hours: Aug 15, 2025, 7:54 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.00 | 27.18 | 22.40 | 23.59 | 23.59 | -12.47% | 5,582,403 |
| Aug 14, 2025 | 25.16 | 27.31 | 24.86 | 26.95 | 26.95 | 5.23% | 3,905,421 |
| Aug 13, 2025 | 25.25 | 25.89 | 24.33 | 25.61 | 25.61 | 3.18% | 3,446,134 |
| Aug 12, 2025 | 23.41 | 25.41 | 23.38 | 24.82 | 24.82 | 5.66% | 3,672,609 |
| Aug 11, 2025 | 22.85 | 24.10 | 22.24 | 23.49 | 23.49 | 4.17% | 3,744,504 |
| Aug 8, 2025 | 22.35 | 23.35 | 21.81 | 22.55 | 22.55 | 4.06% | 4,777,259 |
| Aug 7, 2025 | 20.92 | 21.93 | 19.42 | 21.67 | 21.67 | 5.60% | 6,173,804 |
| Aug 6, 2025 | 19.10 | 20.57 | 19.01 | 20.52 | 20.52 | -11.32% | 11,940,857 |
| Aug 5, 2025 | 21.85 | 23.39 | 21.49 | 23.14 | 23.14 | 6.15% | 2,030,292 |
| Aug 4, 2025 | 18.93 | 21.95 | 18.80 | 21.80 | 21.80 | 14.98% | 2,347,036 |
| Aug 1, 2025 | 18.50 | 19.38 | 16.53 | 18.96 | 18.96 | -6.83% | 3,926,980 |
| Jul 31, 2025 | 19.39 | 21.74 | 18.76 | 20.35 | 20.35 | 2.65% | 3,723,203 |
| Jul 30, 2025 | 20.75 | 21.20 | 19.63 | 19.83 | 19.83 | -4.55% | 1,530,787 |
| Jul 29, 2025 | 21.62 | 22.28 | 20.58 | 20.77 | 20.77 | -3.57% | 1,674,886 |
| Jul 28, 2025 | 22.45 | 22.51 | 21.21 | 21.54 | 21.54 | -4.44% | 1,616,122 |
| Jul 25, 2025 | 22.83 | 22.90 | 21.69 | 22.54 | 22.54 | -1.27% | 1,536,349 |
| Jul 24, 2025 | 22.72 | 23.50 | 22.35 | 22.83 | 22.83 | 1.06% | 1,686,309 |
| Jul 23, 2025 | 20.85 | 22.71 | 20.77 | 22.59 | 22.59 | 5.91% | 2,478,118 |
| Jul 22, 2025 | 21.00 | 21.77 | 20.16 | 21.33 | 21.33 | 2.20% | 4,040,986 |
| Jul 21, 2025 | 22.57 | 24.30 | 20.86 | 20.87 | 20.87 | -6.91% | 4,006,454 |
| Jul 18, 2025 | 22.67 | 23.76 | 21.93 | 22.42 | 22.42 | -1.06% | 3,638,331 |
| Jul 17, 2025 | 21.45 | 23.21 | 21.33 | 22.66 | 22.66 | 5.94% | 4,083,483 |
| Jul 16, 2025 | 24.29 | 24.75 | 20.74 | 21.39 | 21.39 | -2.51% | 10,144,613 |
| Jul 15, 2025 | 20.01 | 22.75 | 19.36 | 21.94 | 21.94 | 14.75% | 8,047,843 |
| Jul 14, 2025 | 18.05 | 19.94 | 17.90 | 19.12 | 19.12 | 15.04% | 7,583,057 |
| Jul 11, 2025 | 16.65 | 16.90 | 15.51 | 16.62 | 16.62 | -0.06% | 5,054,970 |
| Jul 10, 2025 | 14.53 | 17.33 | 14.40 | 16.63 | 16.63 | 30.94% | 7,731,650 |
| Jul 9, 2025 | 13.12 | 13.40 | 12.51 | 12.70 | 12.70 | -2.31% | 1,108,572 |
| Jul 8, 2025 | 12.75 | 13.09 | 12.20 | 13.00 | 13.00 | 2.44% | 1,029,325 |
| Jul 7, 2025 | 12.10 | 12.87 | 11.91 | 12.69 | 12.69 | 6.28% | 1,710,290 |
| Jul 3, 2025 | 11.84 | 11.99 | 11.45 | 11.94 | 11.94 | -0.58% | 870,080 |
| Jul 2, 2025 | 10.07 | 12.46 | 10.04 | 12.01 | 12.01 | 20.34% | 3,670,950 |
| Jul 1, 2025 | 14.28 | 14.29 | 9.75 | 9.98 | 9.98 | -24.05% | 7,222,904 |
| Jun 30, 2025 | 12.39 | 13.55 | 12.17 | 13.14 | 13.14 | 7.70% | 2,286,879 |
| Jun 27, 2025 | 11.47 | 12.24 | 11.19 | 12.20 | 12.20 | 6.09% | 2,626,218 |
| Jun 26, 2025 | 11.12 | 11.95 | 11.03 | 11.50 | 11.50 | 4.17% | 1,646,156 |
| Jun 25, 2025 | 11.16 | 11.34 | 10.60 | 11.04 | 11.04 | -1.69% | 1,009,779 |
| Jun 24, 2025 | 11.58 | 11.68 | 11.09 | 11.23 | 11.23 | -3.19% | 984,631 |
| Jun 23, 2025 | 10.75 | 11.65 | 10.62 | 11.60 | 11.60 | 5.74% | 896,576 |
| Jun 20, 2025 | 11.42 | 11.42 | 10.79 | 10.97 | 10.97 | -3.69% | 1,987,152 |
| Jun 18, 2025 | 10.89 | 12.10 | 10.68 | 11.39 | 11.39 | 4.40% | 1,332,988 |
| Jun 17, 2025 | 11.38 | 11.48 | 10.89 | 10.91 | 10.91 | -4.21% | 923,865 |
| Jun 16, 2025 | 11.02 | 11.69 | 10.77 | 11.39 | 11.39 | 3.73% | 1,200,443 |
| Jun 13, 2025 | 10.30 | 11.28 | 10.18 | 10.98 | 10.98 | 7.12% | 1,397,780 |
| Jun 12, 2025 | 10.07 | 10.41 | 9.91 | 10.25 | 10.25 | 1.69% | 691,629 |
| Jun 11, 2025 | 9.95 | 10.16 | 9.70 | 10.08 | 10.08 | 0.90% | 417,543 |
| Jun 10, 2025 | 9.99 | 10.13 | 9.69 | 9.99 | 9.99 | -0.60% | 395,491 |
| Jun 9, 2025 | 9.73 | 10.29 | 9.66 | 10.05 | 10.05 | 4.15% | 638,797 |
| Jun 6, 2025 | 9.77 | 9.99 | 9.64 | 9.65 | 9.65 | -0.62% | 320,840 |
| Jun 5, 2025 | 9.98 | 10.10 | 9.60 | 9.71 | 9.71 | -2.22% | 695,647 |