Ramaco Resources, Inc. (METCB)
NASDAQ: METCB · Real-Time Price · USD
17.34
+0.23 (1.34%)
At close: Aug 15, 2025, 4:00 PM
17.68
+0.34 (1.96%)
After-hours: Aug 15, 2025, 7:06 PM EDT
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.21 | 17.94 | 16.64 | 17.34 | 17.34 | 1.34% | 258,063 |
| Aug 14, 2025 | 15.26 | 20.81 | 15.02 | 17.11 | 17.11 | 8.02% | 877,278 |
| Aug 13, 2025 | 15.00 | 15.87 | 14.74 | 15.84 | 15.84 | 6.31% | 155,835 |
| Aug 12, 2025 | 14.63 | 15.21 | 14.31 | 14.90 | 14.90 | 1.02% | 154,278 |
| Aug 11, 2025 | 14.23 | 14.97 | 14.06 | 14.75 | 14.75 | 6.58% | 173,402 |
| Aug 8, 2025 | 14.50 | 14.78 | 13.80 | 13.84 | 13.84 | -1.07% | 168,694 |
| Aug 7, 2025 | 13.66 | 14.34 | 13.17 | 13.99 | 13.99 | 5.66% | 184,981 |
| Aug 6, 2025 | 14.30 | 14.30 | 12.85 | 13.24 | 13.24 | -7.93% | 291,373 |
| Aug 5, 2025 | 13.69 | 14.59 | 13.55 | 14.38 | 14.38 | 3.90% | 78,976 |
| Aug 4, 2025 | 13.09 | 14.06 | 12.92 | 13.84 | 13.84 | 9.49% | 136,314 |
| Aug 1, 2025 | 13.46 | 13.46 | 12.46 | 12.64 | 12.64 | -6.92% | 115,844 |
| Jul 31, 2025 | 13.28 | 14.21 | 12.52 | 13.58 | 13.58 | 1.42% | 221,362 |
| Jul 30, 2025 | 13.99 | 14.42 | 13.13 | 13.39 | 13.39 | -3.88% | 132,830 |
| Jul 29, 2025 | 13.58 | 14.52 | 13.58 | 13.93 | 13.93 | 1.98% | 335,251 |
| Jul 28, 2025 | 14.32 | 14.51 | 13.57 | 13.66 | 13.66 | -5.17% | 134,926 |
| Jul 25, 2025 | 15.17 | 15.30 | 13.82 | 14.41 | 14.41 | -5.48% | 172,690 |
| Jul 24, 2025 | 15.45 | 15.56 | 14.60 | 15.24 | 15.24 | -1.49% | 150,814 |
| Jul 23, 2025 | 15.75 | 16.40 | 15.02 | 15.47 | 15.47 | -0.96% | 221,456 |
| Jul 22, 2025 | 14.75 | 15.70 | 14.50 | 15.62 | 15.62 | 6.48% | 238,951 |
| Jul 21, 2025 | 14.31 | 15.52 | 14.26 | 14.67 | 14.67 | 5.16% | 453,467 |
| Jul 18, 2025 | 13.25 | 14.90 | 13.16 | 13.95 | 13.95 | 6.41% | 472,041 |
| Jul 17, 2025 | 11.74 | 13.24 | 11.66 | 13.11 | 13.11 | 13.31% | 566,252 |
| Jul 16, 2025 | 12.86 | 13.09 | 11.18 | 11.57 | 11.57 | -6.05% | 540,182 |
| Jul 15, 2025 | 12.95 | 13.63 | 11.84 | 12.32 | 12.32 | -0.85% | 661,108 |
| Jul 14, 2025 | 13.46 | 13.99 | 12.09 | 12.42 | 12.42 | 3.80% | 894,975 |
| Jul 11, 2025 | 10.38 | 12.00 | 10.06 | 11.97 | 11.97 | 15.72% | 662,326 |
| Jul 10, 2025 | 9.23 | 10.45 | 8.99 | 10.34 | 10.34 | 18.31% | 644,722 |
| Jul 9, 2025 | 8.43 | 8.75 | 8.33 | 8.74 | 8.74 | 4.67% | 134,970 |
| Jul 8, 2025 | 8.45 | 8.56 | 8.24 | 8.35 | 8.35 | -1.42% | 88,907 |
| Jul 7, 2025 | 8.25 | 8.57 | 8.23 | 8.47 | 8.47 | 2.23% | 132,632 |
| Jul 3, 2025 | 7.97 | 8.29 | 7.83 | 8.29 | 8.29 | 4.87% | 84,859 |
| Jul 2, 2025 | 7.58 | 8.07 | 7.58 | 7.90 | 7.90 | 5.61% | 110,379 |
| Jul 1, 2025 | 8.54 | 8.77 | 7.48 | 7.48 | 7.48 | -8.56% | 154,479 |
| Jun 30, 2025 | 7.88 | 8.44 | 7.57 | 8.18 | 8.18 | 12.21% | 208,860 |
| Jun 27, 2025 | 7.64 | 7.92 | 7.28 | 7.29 | 7.29 | -4.58% | 900,689 |
| Jun 26, 2025 | 7.35 | 7.80 | 7.22 | 7.64 | 7.64 | 4.09% | 78,601 |
| Jun 25, 2025 | 7.54 | 7.64 | 7.18 | 7.34 | 7.34 | -1.87% | 74,847 |
| Jun 24, 2025 | 7.85 | 7.86 | 7.36 | 7.48 | 7.48 | -4.47% | 47,163 |
| Jun 23, 2025 | 7.62 | 7.98 | 7.61 | 7.83 | 7.83 | 1.56% | 66,433 |
| Jun 20, 2025 | 7.53 | 7.74 | 7.26 | 7.71 | 7.71 | 3.49% | 159,210 |
| Jun 18, 2025 | 7.46 | 7.65 | 7.32 | 7.45 | 7.45 | 0.20% | 75,763 |
| Jun 17, 2025 | 7.45 | 7.62 | 7.35 | 7.44 | 7.44 | -1.13% | 45,861 |
| Jun 16, 2025 | 7.48 | 7.62 | 7.23 | 7.52 | 7.52 | 0.80% | 95,653 |
| Jun 13, 2025 | 7.44 | 7.56 | 7.23 | 7.46 | 7.46 | -1.19% | 89,673 |
| Jun 12, 2025 | 7.26 | 7.58 | 7.17 | 7.55 | 7.55 | 4.14% | 49,605 |
| Jun 11, 2025 | 7.60 | 7.80 | 7.21 | 7.25 | 7.25 | -4.48% | 58,002 |
| Jun 10, 2025 | 7.80 | 7.85 | 7.55 | 7.59 | 7.59 | -2.06% | 33,571 |
| Jun 9, 2025 | 7.88 | 8.03 | 7.67 | 7.75 | 7.75 | -0.64% | 53,064 |
| Jun 6, 2025 | 7.42 | 7.80 | 7.42 | 7.80 | 7.80 | 5.55% | 53,871 |
| Jun 5, 2025 | 7.31 | 7.42 | 7.21 | 7.39 | 7.39 | 1.65% | 35,281 |