Ramaco Resources Inc. (METCB)
NASDAQ: METCB
· Real-Time Price · USD
15.79
0.63 (4.16%)
At close: Sep 12, 2025, 3:59 PM
15.79
0.00%
After-hours: Sep 12, 2025, 04:10 PM EDT
METCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 15.90 | 15.94 | 15.14 | 15.16 | 15.16 | -4.35% | 51,799 |
| Sep 10, 2025 | 15.46 | 15.90 | 15.33 | 15.85 | 15.85 | 3.46% | 50,300 |
| Sep 9, 2025 | 15.15 | 15.75 | 15.14 | 15.32 | 15.32 | 1.46% | 70,000 |
| Sep 8, 2025 | 16.01 | 16.02 | 15.10 | 15.10 | 15.10 | -5.63% | 71,101 |
| Sep 5, 2025 | 15.93 | 16.32 | 15.44 | 16.00 | 16.00 | -0.93% | 81,000 |
| Sep 4, 2025 | 15.69 | 16.49 | 15.51 | 16.15 | 16.15 | 3.06% | 69,759 |
| Sep 3, 2025 | 15.83 | 15.97 | 15.23 | 15.67 | 15.67 | 0.00% | 85,048 |
| Sep 2, 2025 | 16.06 | 16.40 | 15.42 | 15.67 | 15.67 | -2.43% | 73,944 |
| Aug 29, 2025 | 16.23 | 16.79 | 16.03 | 16.06 | 16.06 | -0.50% | 144,239 |
| Aug 28, 2025 | 16.21 | 16.30 | 15.84 | 16.14 | 16.14 | -1.22% | 40,541 |
| Aug 27, 2025 | 16.34 | 16.34 | 15.96 | 16.34 | 16.34 | 0.18% | 39,685 |
| Aug 26, 2025 | 15.85 | 16.43 | 15.85 | 16.31 | 16.31 | 4.42% | 51,170 |
| Aug 25, 2025 | 16.01 | 16.46 | 15.50 | 15.62 | 15.62 | -2.07% | 124,814 |
| Aug 22, 2025 | 15.43 | 16.69 | 15.43 | 15.95 | 15.95 | 4.87% | 157,241 |
| Aug 21, 2025 | 15.03 | 15.43 | 14.83 | 15.21 | 15.21 | 0.73% | 36,440 |
| Aug 20, 2025 | 15.31 | 15.65 | 14.97 | 15.10 | 15.10 | -1.95% | 71,580 |
| Aug 19, 2025 | 15.65 | 16.30 | 15.33 | 15.40 | 15.40 | -2.04% | 94,374 |
| Aug 18, 2025 | 17.19 | 17.54 | 15.58 | 15.72 | 15.72 | -8.23% | 198,321 |
| Aug 15, 2025 | 17.01 | 17.73 | 16.44 | 17.13 | 17.13 | 1.30% | 261,271 |
| Aug 14, 2025 | 15.08 | 20.56 | 14.84 | 16.91 | 16.91 | 8.05% | 887,794 |