Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
8.07
-0.74 (-8.40%)
At close: May 12, 2025, 4:00 PM
8.07
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.07 | 9.44 | 8.07 | 8.07 | 8.07 | -8.40% | 29,789 |
| May 9, 2025 | 8.82 | 8.84 | 8.50 | 8.81 | 8.81 | 1.15% | 35,226 |
| May 8, 2025 | 8.51 | 8.85 | 8.40 | 8.71 | 8.71 | 2.35% | 18,432 |
| May 7, 2025 | 8.25 | 8.57 | 8.20 | 8.51 | 8.51 | 2.65% | 32,383 |
| May 6, 2025 | 8.50 | 8.62 | 8.28 | 8.29 | 8.29 | -3.60% | 34,517 |
| May 5, 2025 | 8.60 | 8.76 | 8.51 | 8.60 | 8.60 | -0.92% | 15,734 |
| May 2, 2025 | 8.90 | 9.03 | 8.65 | 8.68 | 8.68 | -2.47% | 20,741 |
| May 1, 2025 | 9.24 | 9.53 | 8.86 | 8.90 | 8.90 | -2.94% | 46,320 |
| Apr 30, 2025 | 8.99 | 9.26 | 8.83 | 9.17 | 9.17 | 0.33% | 43,222 |
| Apr 29, 2025 | 8.90 | 9.16 | 8.75 | 9.14 | 9.14 | 2.12% | 17,621 |
| Apr 28, 2025 | 8.91 | 9.04 | 8.72 | 8.95 | 8.95 | 0.56% | 65,536 |
| Apr 25, 2025 | 8.87 | 9.04 | 8.50 | 8.90 | 8.90 | 0.34% | 77,619 |
| Apr 24, 2025 | 8.33 | 9.01 | 8.33 | 8.87 | 8.87 | 5.34% | 58,103 |
| Apr 23, 2025 | 8.30 | 8.55 | 8.15 | 8.42 | 8.42 | 2.68% | 97,692 |
| Apr 22, 2025 | 7.80 | 8.22 | 7.65 | 8.20 | 8.20 | 5.81% | 54,076 |
| Apr 21, 2025 | 8.21 | 8.27 | 7.72 | 7.75 | 7.75 | -5.26% | 39,738 |
| Apr 17, 2025 | 7.85 | 8.23 | 7.66 | 8.18 | 8.18 | 4.20% | 92,515 |
| Apr 16, 2025 | 7.56 | 7.99 | 7.53 | 7.85 | 7.85 | 4.25% | 62,102 |
| Apr 15, 2025 | 7.23 | 7.59 | 7.16 | 7.53 | 7.53 | 5.17% | 44,218 |
| Apr 14, 2025 | 7.50 | 7.50 | 6.97 | 7.16 | 7.16 | -4.53% | 30,633 |
| Apr 11, 2025 | 6.90 | 7.54 | 6.64 | 7.50 | 7.50 | 10.13% | 37,306 |
| Apr 10, 2025 | 7.08 | 7.20 | 6.71 | 6.81 | 6.81 | -4.89% | 24,209 |
| Apr 9, 2025 | 6.56 | 7.46 | 6.41 | 7.16 | 7.16 | 10.84% | 55,241 |
| Apr 8, 2025 | 6.50 | 6.68 | 6.18 | 6.46 | 6.46 | 3.19% | 81,388 |
| Apr 7, 2025 | 6.20 | 6.93 | 6.03 | 6.26 | 6.26 | -4.28% | 55,475 |
| Apr 4, 2025 | 6.44 | 6.56 | 6.01 | 6.54 | 6.54 | -0.15% | 93,363 |
| Apr 3, 2025 | 7.02 | 7.16 | 6.49 | 6.55 | 6.55 | -9.66% | 70,050 |
| Apr 2, 2025 | 7.12 | 7.85 | 7.12 | 7.25 | 7.25 | -0.14% | 75,112 |
| Apr 1, 2025 | 7.00 | 7.32 | 6.95 | 7.26 | 7.26 | 2.11% | 39,489 |
| Mar 31, 2025 | 6.91 | 7.20 | 6.85 | 7.11 | 7.11 | 2.30% | 46,206 |
| 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 |