Ramaco Resources Inc. (METCB)
NASDAQ: METCB
· Real-Time Price · USD
17.00
1.16 (7.32%)
At close: Aug 14, 2025, 3:59 PM
17.60
3.53%
Pre-market: Aug 15, 2025, 06:08 AM EDT
METCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.26 | 20.81 | 15.02 | 17.11 | 17.11 | 8.02% | 875,532 |
| 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% | 154,300 |
| 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% | 291,400 |
| Aug 5, 2025 | 13.69 | 14.59 | 13.55 | 14.38 | 14.38 | 3.90% | 79,000 |
| 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 | -5.20% | 134,926 |
| Jul 25, 2025 | 15.17 | 15.30 | 13.82 | 14.41 | 14.41 | -5.45% | 172,690 |
| Jul 24, 2025 | 15.45 | 15.56 | 14.59 | 15.24 | 15.24 | -1.49% | 150,814 |
| Jul 23, 2025 | 15.75 | 16.40 | 15.02 | 15.47 | 15.47 | -0.96% | 221,500 |
| 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 |