Ramaco Resources Inc. (METCB) Historical Stock Data
11.24 ↓1.13 (-9.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, METCB is down -0.34% a day on average. There have been 14 days where Ramaco Resources Inc. closed green and 16 days where METCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 12.37 | 11.24 | ↓$1.13 (-9.14%) | 11.22 | 12.48 | 88.01K |
| 2025-12-05 | 12.82 | 12.37 | ↓$0.45 (-3.51%) | 12.37 | 13.22 | 76.70K |
| 2025-12-04 | 12.30 | 13.00 | ↑$0.70 (5.69%) | 12.03 | 13.00 | 48.42K |
| 2025-12-03 | 11.81 | 12.28 | ↑$0.47 (3.98%) | 11.68 | 12.40 | 97.94K |
| 2025-12-02 | 11.34 | 11.69 | ↑$0.35 (3.09%) | 11.17 | 11.93 | 69.70K |
| 2025-12-01 | 12.39 | 11.34 | ↓$1.05 (-8.47%) | 11.33 | 12.72 | 94.17K |
| 2025-11-28 | 12.56 | 12.51 | ↓$0.05 (-0.40%) | 12.43 | 12.86 | 17.49K |
| 2025-11-26 | 12.81 | 12.38 | ↓$0.43 (-3.36%) | 12.38 | 13.00 | 39.20K |
| 2025-11-25 | 12.24 | 12.68 | ↑$0.44 (3.59%) | 12.03 | 13.05 | 48.65K |
| 2025-11-24 | 11.93 | 12.22 | ↑$0.29 (2.43%) | 11.92 | 12.45 | 43.69K |
| 2025-11-21 | 12.20 | 11.93 | ↓$0.27 (-2.21%) | 11.60 | 12.91 | 76.68K |
| 2025-11-20 | 13.47 | 12.21 | ↓$1.26 (-9.35%) | 12.20 | 14.00 | 153.58K |
| 2025-11-19 | 14.00 | 13.25 | ↓$0.75 (-5.36%) | 12.83 | 14.59 | 252.01K |
| 2025-11-18 | 14.62 | 14.25 | ↓$0.37 (-2.53%) | 14.25 | 15.12 | 129.51K |
| 2025-11-17 | 15.45 | 14.83 | ↓$0.62 (-4.01%) | 14.35 | 15.84 | 139.18K |
| 2025-11-14 | 15.14 | 15.62 | ↑$0.48 (3.14%) | 15.00 | 16.15 | 225.05K |
| 2025-11-13 | 16.46 | 15.65 | ↓$0.81 (-4.92%) | 15.49 | 17.22 | 200.33K |
| 2025-11-12 | 16.42 | 16.56 | ↑$0.14 (0.85%) | 16.28 | 17.00 | 268.63K |
| 2025-11-11 | 16.01 | 16.00 | ↓$0.01 (-0.06%) | 15.41 | 16.42 | 107.54K |
| 2025-11-10 | 15.82 | 15.91 | ↑$0.09 (0.57%) | 15.77 | 16.41 | 148.05K |
| 2025-11-07 | 15.28 | 15.74 | ↑$0.46 (3.01%) | 15.02 | 16.23 | 130.16K |
| 2025-11-06 | 15.59 | 15.41 | ↓$0.18 (-1.15%) | 15.40 | 16.79 | 128.28K |
| 2025-11-05 | 14.00 | 15.46 | ↑$1.46 (10.43%) | 13.97 | 16.42 | 228.14K |
| 2025-11-04 | 13.80 | 14.18 | ↑$0.38 (2.75%) | 13.80 | 15.41 | 167.49K |
| 2025-11-03 | 14.84 | 14.67 | ↓$0.17 (-1.15%) | 14.02 | 15.34 | 80.25K |
| 2025-10-31 | 13.56 | 14.68 | ↑$1.12 (8.26%) | 13.31 | 15.00 | 124.61K |
| 2025-10-30 | 12.90 | 12.74 | ↓$0.16 (-1.24%) | 12.59 | 13.42 | 77.91K |
| 2025-10-29 | 12.89 | 12.89 | ↑$0.00 (0.00%) | 12.70 | 13.46 | 108.50K |
| 2025-10-28 | 13.23 | 13.08 | ↓$0.15 (-1.13%) | 12.61 | 13.62 | 204.09K |
| 2025-10-27 | 14.33 | 14.34 | ↑$0.01 (0.07%) | 13.76 | 15.80 | 223.86K |
Create an account or log in to view more rows.
$METCB I hope I never have to work for anyone again after this
$METCB going green
$METCB im in.
$METCB has just been halted from trading due to volatility.
$METCB LOADING UP HERE!
$METCB taking off soon
$METCB Overpower the algos!
$METCB It's happening!
$METCB just waiting ….
$METCB super bullish