Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Ramaco Resources, Inc. (METCB) Historical Prices: Free Download & Interactive Data Table 2025

METCB Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

20.56

(August 14, 2025)

52-Week High

20.56

(August 14, 2025)

All-Time High

15.79

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-06-16 13.58 13.58 9.88 9.88 832
2023-06-20 9.89 9.89 8.91 9.88 1458
2023-06-21 9.12 9.12 8.40 8.60 6784
2023-06-22 8.74 19.57 8.74 10.87 504885
2023-06-23 10.20 11.36 9.24 11.36 496135
2023-06-26 10.62 12.85 10.00 10.46 83122
2023-06-27 9.72 10.97 9.68 9.95 270456
2023-06-28 9.68 10.87 9.68 10.81 93142
2023-06-29 10.52 10.79 9.89 10.54 88670
2023-06-30 10.54 10.78 10.26 10.48 68870
2023-07-03 10.67 10.77 10.28 10.52 59506
2023-07-05 10.72 11.11 10.50 10.50 68452
2023-07-06 10.62 10.87 10.32 10.73 88728
2023-07-07 10.86 11.93 10.86 11.60 150776
2023-07-10 12.15 12.20 11.82 11.82 78722
2023-07-11 12.20 12.20 11.41 11.55 88474
2023-07-12 11.81 12.07 11.55 11.91 84196
2023-07-13 12.01 12.21 11.83 12.04 65603
2023-07-14 12.08 12.08 11.67 11.86 61484
2023-07-17 12.08 12.25 11.86 12.04 129469
2023-07-18 12.44 13.59 12.06 13.18 149285
2023-07-19 13.18 14.67 13.18 14.34 123951
2023-07-20 14.54 14.60 13.14 13.49 107691
2023-07-21 13.49 13.72 12.18 12.21 75189
2023-07-24 12.21 12.91 12.13 12.29 47294
2023-07-25 12.23 12.68 12.16 12.63 45995
2023-07-26 12.29 13.51 12.19 13.34 52908
2023-07-27 13.34 13.49 12.91 13.43 32307
2023-07-28 13.35 13.84 13.04 13.79 46758
2023-07-31 13.54 14.37 13.20 14.06 64272
2023-08-01 13.59 13.82 12.64 12.88 36633
2023-08-02 12.96 13.37 12.47 12.56 43455
2023-08-03 12.36 12.62 12.19 12.43 28233
2023-08-04 12.22 12.47 12.15 12.15 19060
2023-08-07 12.30 13.39 12.30 13.28 62231
2023-08-08 13.20 14.66 13.09 14.33 42214
2023-08-09 14.06 14.33 13.07 13.70 50232
2023-08-10 14.03 14.08 12.65 12.73 60608
2023-08-11 12.85 13.14 12.76 12.95 15028
2023-08-14 13.03 13.03 12.41 12.50 22745
2023-08-15 12.40 12.55 11.89 12.05 23896
2023-08-16 11.90 12.40 11.23 11.35 42429
2023-08-17 11.40 11.86 10.99 11.02 50620
2023-08-18 10.92 11.42 10.89 11.31 50609
2023-08-21 11.40 11.50 10.84 10.88 38870
2023-08-22 10.88 11.34 10.82 11.23 29757
2023-08-23 11.26 12.66 11.23 11.89 24404
2023-08-24 11.98 12.35 11.54 12.09 19354
2023-08-25 12.08 12.08 11.43 11.73 27993
2023-08-28 11.83 12.01 11.48 11.73 23071
2023-08-29 11.83 11.86 11.36 11.39 30019
2023-08-30 11.53 11.72 11.22 11.61 25759
2023-08-31 11.73 11.75 10.63 10.71 23215
2023-09-01 11.00 11.43 10.74 11.20 43353
2023-09-05 11.20 11.76 10.84 11.02 14974
2023-09-06 10.97 11.03 10.39 10.54 22755
2023-09-07 10.43 10.86 9.57 9.83 72467
2023-09-08 9.93 10.43 9.60 9.82 115545
2023-09-11 9.96 9.96 9.96 9.96 1572
2023-09-12 9.94 10.71 9.89 10.46 49820
2023-09-13 10.36 10.62 9.69 9.90 33705
2023-09-14 9.88 11.02 9.82 10.72 66760
2023-09-15 10.72 11.74 10.64 11.57 274466
2023-09-18 11.46 11.80 10.64 11.65 31953
2023-09-19 12.08 12.20 11.44 11.92 54316
2023-09-20 11.76 12.17 11.67 11.83 13923
2023-09-21 11.60 12.20 11.36 12.02 18746
2023-09-22 11.81 12.65 11.81 12.27 20595
2023-09-25 11.90 12.55 11.59 12.35 25138
2023-09-26 12.53 12.63 11.81 12.15 30176
2023-09-27 12.63 12.70 12.04 12.28 169237
2023-09-28 12.27 12.28 11.96 12.13 40142
2023-09-29 12.25 12.25 11.76 11.79 73753
2023-10-02 11.56 12.00 11.34 11.44 72986
2023-10-03 11.13 11.36 10.58 10.95 87606
2023-10-04 10.87 10.88 10.13 10.33 70336
2023-10-05 10.37 11.20 10.17 11.04 50638
2023-10-06 10.80 11.31 10.80 11.25 7369
2023-10-09 11.17 11.41 11.17 11.22 12132
2023-10-10 11.29 12.20 11.29 11.93 32442
2023-10-11 11.93 12.14 11.93 12.01 18969
2023-10-12 12.05 12.05 11.63 11.67 14480
2023-10-13 11.67 12.02 11.36 11.85 8991
2023-10-16 11.70 12.19 11.60 11.79 37407
2023-10-17 12.10 13.45 12.10 12.43 77322
2023-10-18 12.44 12.75 11.97 12.20 21398
2023-10-19 12.29 12.82 12.24 12.54 11192
2023-10-20 12.57 12.66 12.12 12.40 13107
2023-10-23 12.06 12.34 11.82 11.97 24644
2023-10-24 12.09 12.47 12.00 12.37 5761
2023-10-25 12.41 12.49 11.86 12.02 26592
2023-10-26 12.14 12.32 11.91 12.17 14932
2023-10-27 11.97 12.93 11.97 12.05 15868
2023-10-30 12.13 12.50 12.08 12.44 11381
2023-10-31 12.26 12.42 11.84 12.36 20598
2023-11-01 12.15 12.25 12.06 12.25 10892
2023-11-02 12.18 12.84 12.18 12.80 20369
2023-11-03 12.55 13.09 12.55 12.65 15788
2023-11-06 12.53 12.53 12.17 12.41 6094
2023-11-07 13.08 13.08 11.04 11.94 14286
2023-11-08 12.72 12.72 11.61 12.03 5443
2023-11-09 13.14 14.28 12.55 14.03 225178
2023-11-10 14.82 15.81 13.83 14.53 245845
2023-11-13 15.32 16.21 14.87 16.06 296703
2023-11-14 16.80 17.69 14.52 14.82 163110
2023-11-15 14.82 15.05 13.60 13.85 112931
2023-11-16 15.33 15.60 13.05 13.31 226247
2023-11-17 13.45 14.15 13.35 13.91 80995
2023-11-20 14.10 14.48 13.52 13.76 65235
2023-11-21 13.83 13.92 13.55 13.68 25030
2023-11-22 13.68 15.64 13.68 15.29 82605
2023-11-24 15.25 16.27 15.09 15.56 41029
2023-11-27 15.57 15.91 14.69 15.53 49711
2023-11-28 15.67 15.80 15.24 15.47 33408
2023-11-29 15.48 15.81 14.90 14.98 48788
2023-11-30 14.94 15.12 14.57 14.78 34967
2023-12-01 14.77 16.15 14.36 16.09 82242
2023-12-04 15.39 15.91 15.39 15.61 29033
2023-12-05 15.55 16.30 15.33 16.00 63901
2023-12-06 15.84 16.20 15.14 15.30 47236
2023-12-07 16.57 16.57 14.59 14.82 62528
2023-12-08 15.09 15.31 14.83 14.99 38843
2023-12-11 14.99 14.99 13.34 13.54 178830
2023-12-12 13.44 13.47 12.44 12.62 93358
2023-12-13 12.62 12.88 11.67 12.18 124930
2023-12-14 12.25 12.62 11.43 11.54 117633
2023-12-15 11.56 12.43 11.53 12.36 92678
2023-12-18 12.55 12.94 12.42 12.77 46293
2023-12-19 12.85 13.29 12.50 13.07 57621
2023-12-20 12.91 13.33 12.86 12.93 21763
2023-12-21 13.10 13.63 12.70 13.10 32463
2023-12-22 12.94 13.71 12.82 13.60 57543
2023-12-26 13.78 13.78 13.47 13.53 57342
2023-12-27 13.52 13.81 13.52 13.75 39960
2023-12-28 13.66 14.12 12.62 13.27 115372
2023-12-29 12.89 13.42 12.89 13.15 41008
2024-01-02 12.89 13.24 12.65 12.88 65557
2024-01-03 12.75 13.30 12.75 12.96 68325
2024-01-04 12.89 13.76 12.75 13.15 116603
2024-01-05 13.18 13.39 12.27 12.79 88402
2024-01-08 12.85 12.85 12.25 12.51 60593
2024-01-09 12.62 12.73 12.31 12.52 32610
2024-01-10 12.85 12.90 12.33 12.35 51933
2024-01-11 12.44 12.55 12.12 12.36 30297
2024-01-12 12.43 13.47 12.25 13.15 72414
2024-01-16 13.04 13.61 12.60 12.65 62973
2024-01-17 12.64 12.99 12.51 12.89 22616
2024-01-18 12.99 13.17 12.68 13.04 19275
2024-01-19 13.13 13.13 12.72 12.85 24700
2024-01-22 12.86 13.01 12.55 12.82 20618
2024-01-23 12.92 13.06 12.42 12.82 34609
2024-01-24 12.84 12.93 12.71 12.86 11908
2024-01-25 12.94 12.94 12.55 12.80 21006
2024-01-26 12.85 12.85 12.55 12.83 14580
2024-01-29 12.85 12.90 12.60 12.82 26394
2024-01-30 12.64 12.76 12.50 12.67 13586
2024-01-31 12.57 12.81 12.43 12.47 35924
2024-02-01 12.65 12.65 12.40 12.54 16077
2024-02-02 12.39 12.50 12.11 12.14 29847
2024-02-05 12.10 12.10 10.52 10.58 93479
2024-02-06 10.59 11.31 10.41 11.06 116640
2024-02-07 11.09 11.21 10.77 10.92 21247
2024-02-08 11.36 11.36 10.68 11.14 28454
2024-02-09 11.19 11.56 11.06 11.42 30591
2024-02-12 11.56 12.20 11.56 11.85 46100
2024-02-13 12.25 12.41 11.77 12.15 44815
2024-02-14 12.33 12.33 11.88 12.14 13785
2024-02-15 12.31 12.40 11.43 12.30 37325
2024-02-16 12.33 12.35 11.92 12.11 23460
2024-02-20 12.17 12.22 11.91 11.94 6793
2024-02-21 11.94 12.18 11.88 11.96 15215
2024-02-22 11.92 12.22 11.87 11.87 50172
2024-02-23 11.91 12.23 11.91 12.07 17732
2024-02-26 12.19 12.83 12.10 12.83 45242
2024-02-27 12.82 12.82 12.31 12.31 12973
2024-02-28 12.56 12.64 11.89 11.89 33527
2024-02-29 11.87 12.19 11.74 11.86 28438
2024-03-01 11.81 12.10 11.81 11.89 9328
2024-03-04 12.22 12.30 11.57 11.57 26105
2024-03-05 11.76 12.11 11.57 11.59 14632
2024-03-06 11.58 12.03 11.58 11.73 23578
2024-03-07 12.02 12.06 11.61 11.98 23280
2024-03-08 11.88 12.80 11.88 12.75 24795
2024-03-11 12.75 12.75 12.20 12.50 16054
2024-03-12 12.41 12.41 12.01 12.10 15946
2024-03-13 12.06 12.43 12.03 12.31 16095
2024-03-14 12.44 12.44 11.88 11.98 16813
2024-03-15 11.87 12.32 11.62 11.71 59158
2024-03-18 11.85 12.16 11.70 11.87 24107
2024-03-19 11.87 12.42 11.87 11.90 25955
2024-03-20 11.90 12.25 11.57 12.10 57117
2024-03-21 12.19 12.23 12.02 12.14 12150
2024-03-22 12.25 12.60 12.25 12.32 41979
2024-03-25 12.27 12.55 11.88 12.08 27026
2024-03-26 12.06 12.31 11.90 11.99 6894
2024-03-27 12.04 12.25 11.89 12.25 10170
2024-03-28 12.33 12.50 12.12 12.40 16364
2024-04-01 12.56 12.56 12.25 12.41 30815
2024-04-02 12.35 12.59 12.28 12.54 24092
2024-04-03 12.34 12.51 12.28 12.44 22161
2024-04-04 12.27 12.36 12.02 12.23 11236
2024-04-05 12.10 12.23 12.01 12.02 9911
2024-04-08 12.01 12.09 11.92 12.04 13266
2024-04-09 12.10 12.12 11.90 11.93 7134
2024-04-10 11.91 12.04 11.59 11.70 23647
2024-04-11 11.71 12.03 11.39 11.54 15528
2024-04-12 11.53 11.71 11.12 11.27 19504
2024-04-15 11.39 11.39 10.89 11.06 6975
2024-04-16 11.15 11.47 11.03 11.08 14463
2024-04-17 11.05 11.63 11.05 11.20 16325
2024-04-18 11.20 11.46 11.13 11.16 12206
2024-04-19 11.10 11.65 11.06 11.29 38684
2024-04-22 11.45 11.64 11.25 11.38 12386
2024-04-23 11.37 11.58 11.13 11.17 18902
2024-04-24 11.05 11.84 11.05 11.46 33059
2024-04-25 11.60 11.61 11.14 11.21 13383
2024-04-26 11.26 11.49 11.19 11.39 13729
2024-04-29 11.35 11.60 11.24 11.32 13848
2024-04-30 11.55 11.55 10.98 10.98 7784
2024-05-01 10.97 11.59 10.54 11.57 31048
2024-05-02 11.61 11.61 11.04 11.18 19533
2024-05-03 11.39 11.39 10.96 11.09 16159
2024-05-06 11.09 11.36 10.92 11.07 21457
2024-05-07 11.25 11.82 11.25 11.60 20491
2024-05-08 11.37 12.57 10.93 12.34 31803
2024-05-09 11.88 12.31 10.92 11.52 82901
2024-05-10 11.13 11.52 10.94 11.07 26627
2024-05-13 11.12 11.23 10.63 10.63 31623
2024-05-14 10.87 11.20 10.76 10.83 24182
2024-05-15 10.86 11.04 10.58 10.77 73997
2024-05-16 10.91 11.11 10.91 10.93 11704
2024-05-17 10.92 11.26 10.72 10.77 22936
2024-05-20 10.91 11.29 10.74 10.86 23033
2024-05-21 11.11 11.11 10.87 10.88 10256
2024-05-22 10.87 11.03 10.85 10.88 8145
2024-05-23 10.83 11.30 10.77 11.15 12689
2024-05-24 11.12 11.27 10.91 11.19 11997
2024-05-28 11.32 11.59 11.06 11.07 26462
2024-05-29 11.07 11.09 10.78 10.78 20243
2024-05-30 10.79 10.91 10.77 10.87 32601
2024-05-31 10.62 10.94 10.62 10.76 24135
2024-06-03 10.66 10.98 10.66 10.98 21390
2024-06-04 10.83 11.07 10.58 10.72 18713
2024-06-05 10.93 10.98 10.82 10.98 14891
2024-06-06 10.84 10.97 10.84 10.91 3738
2024-06-07 10.86 10.98 10.86 10.91 3460
2024-06-10 11.08 11.08 10.97 10.97 12087
2024-06-11 10.88 10.92 10.67 10.67 14886
2024-06-12 10.88 11.09 10.88 10.95 11239
2024-06-13 10.65 10.97 10.65 10.78 4298
2024-06-14 10.67 10.91 10.63 10.72 5394
2024-06-17 10.72 10.87 10.57 10.71 17876
2024-06-18 10.63 10.66 10.52 10.52 12661
2024-06-20 10.41 10.85 10.41 10.62 13140
2024-06-21 10.62 10.82 10.47 10.47 18758
2024-06-24 10.47 10.76 10.41 10.43 8981
2024-06-25 10.47 10.85 10.47 10.71 27248
2024-06-26 10.78 10.78 10.48 10.61 9224
2024-06-27 10.49 10.61 10.43 10.59 18323
2024-06-28 10.59 10.87 10.24 10.73 280056
2024-07-01 10.86 11.04 10.53 10.65 28976
2024-07-02 10.66 10.87 10.46 10.66 16691
2024-07-03 10.59 10.86 10.59 10.85 7801
2024-07-05 10.84 10.87 10.55 10.62 32705
2024-07-08 10.64 10.82 10.62 10.81 16541
2024-07-09 10.82 10.91 10.50 10.65 14584
2024-07-10 10.62 10.63 10.38 10.53 19985
2024-07-11 10.48 10.91 10.48 10.79 31562
2024-07-12 10.88 11.15 10.62 11.12 21161
2024-07-15 11.02 11.23 10.92 11.19 22535
2024-07-16 11.05 11.33 10.77 11.23 41868
2024-07-17 11.15 11.42 11.13 11.36 23000
2024-07-18 11.26 11.56 10.98 10.98 24647
2024-07-19 11.01 11.10 10.59 10.89 26566
2024-07-22 10.82 11.16 10.70 11.10 20368
2024-07-23 10.90 11.33 10.88 11.33 20346
2024-07-24 11.23 11.51 11.14 11.30 13847
2024-07-25 11.14 11.47 10.98 11.03 37678
2024-07-26 11.22 11.49 11.17 11.44 17994
2024-07-29 11.46 11.46 11.23 11.27 16429
2024-07-30 11.23 11.46 11.23 11.45 11558
2024-07-31 11.46 11.56 11.27 11.55 15812
2024-08-01 11.43 11.43 10.92 10.98 13086
2024-08-02 10.92 11.12 10.48 10.50 28830
2024-08-05 10.08 10.28 9.81 9.88 54929
2024-08-06 10.10 10.49 9.95 10.28 15975
2024-08-07 10.23 10.52 10.18 10.23 14370
2024-08-08 10.23 11.10 10.23 10.62 22238
2024-08-09 10.80 11.07 10.77 10.78 11131
2024-08-12 10.90 10.90 10.43 10.46 8351
2024-08-13 10.62 10.86 10.62 10.86 8251
2024-08-14 10.92 10.97 10.64 10.69 11345
2024-08-15 10.91 10.91 10.65 10.86 6930
2024-08-16 10.86 10.87 10.74 10.86 14308
2024-08-19 10.85 10.87 10.77 10.86 6864
2024-08-20 10.82 10.87 10.73 10.83 8048
2024-08-21 10.87 10.87 10.82 10.86 6206
2024-08-22 10.82 10.87 10.80 10.85 13816
2024-08-23 10.87 11.06 10.72 10.89 35762
2024-08-26 10.98 11.46 10.86 10.86 42245
2024-08-27 10.87 11.10 10.87 11.07 9776
2024-08-28 11.13 11.14 10.95 10.96 5216
2024-08-29 11.22 11.74 11.22 11.63 12323
2024-08-30 11.41 11.41 11.19 11.20 9938
2024-09-03 11.04 11.04 10.71 10.94 18829
2024-09-04 10.87 10.95 10.78 10.78 10028
2024-09-05 10.71 10.83 10.61 10.67 6231
2024-09-06 10.75 10.75 10.30 10.30 33795
2024-09-09 10.30 10.36 9.93 10.05 25602
2024-09-10 10.30 10.30 9.59 9.91 33753
2024-09-11 9.83 9.83 9.41 9.43 23676
2024-09-12 9.76 10.13 9.66 10.08 13463
2024-09-13 10.21 10.21 9.76 9.76 21549
2024-09-16 9.75 9.77 9.31 9.71 42786
2024-09-17 9.79 10.05 9.55 9.73 18851
2024-09-18 9.74 10.35 9.74 10.31 35329
2024-09-19 10.48 10.66 10.12 10.56 29109
2024-09-20 10.57 10.57 10.00 10.28 131337
2024-09-23 9.92 10.38 9.92 10.25 11787
2024-09-24 10.39 10.81 10.29 10.30 14738
2024-09-25 10.29 10.54 10.08 10.16 17196
2024-09-26 10.30 10.48 9.93 10.02 16484
2024-09-27 10.05 10.49 10.02 10.42 19383
2024-09-30 10.51 10.63 10.24 10.63 15641
2024-10-01 10.76 10.79 10.44 10.53 16291
2024-10-02 10.48 10.64 10.48 10.60 8809
2024-10-03 10.59 10.59 10.44 10.47 6969
2024-10-04 10.55 10.61 10.33 10.37 10940
2024-10-07 10.33 10.52 10.30 10.50 9122
2024-10-08 10.38 10.65 10.33 10.65 11229
2024-10-09 10.66 10.87 10.48 10.80 24448
2024-10-10 10.67 10.82 10.53 10.76 13317
2024-10-11 10.77 10.80 10.48 10.68 21860
2024-10-14 10.67 10.85 10.56 10.70 11544
2024-10-15 10.61 10.72 10.39 10.44 14767
2024-10-16 10.55 10.83 10.38 10.68 12419
2024-10-17 10.84 10.84 10.50 10.59 7084
2024-10-18 10.71 10.82 10.63 10.66 8430
2024-10-21 10.63 10.67 10.41 10.42 11085
2024-10-22 10.42 10.44 10.27 10.33 23976
2024-10-23 10.23 10.28 10.15 10.15 8233
2024-10-24 10.12 10.21 10.08 10.21 6971
2024-10-25 10.20 10.20 10.07 10.10 3747
2024-10-28 10.18 10.18 10.08 10.17 4629
2024-10-29 10.23 10.32 10.01 10.22 17241
2024-10-30 10.34 10.49 10.13 10.15 9619
2024-10-31 10.27 10.27 10.10 10.10 6038
2024-11-01 10.23 10.23 10.11 10.17 8196
2024-11-04 10.04 10.37 10.04 10.27 11185
2024-11-05 10.10 10.62 10.10 10.52 10716
2024-11-06 11.36 11.48 10.51 11.23 54117
2024-11-07 11.07 11.14 10.62 10.81 31900
2024-11-08 10.94 10.94 10.38 10.61 15217
2024-11-11 11.08 11.08 10.47 10.79 23463
2024-11-12 10.89 11.10 10.41 10.44 13699
2024-11-13 10.94 10.94 10.38 10.68 23001
2024-11-14 10.81 10.81 10.50 10.50 7469
2024-11-15 10.59 10.73 10.40 10.73 16120
2024-11-18 10.85 10.85 10.43 10.44 9573
2024-11-19 10.50 10.74 10.47 10.74 6200
2024-11-20 10.81 10.85 9.94 10.15 76096
2024-11-21 9.67 10.01 9.46 9.74 118380
2024-11-22 10.23 10.27 9.44 10.00 55458
2024-11-25 10.07 10.36 9.96 10.24 66264
2024-11-26 10.31 10.38 9.98 10.03 17831
2024-11-27 9.99 10.19 9.81 9.87 15024
2024-11-29 9.98 10.14 9.82 10.14 28892
2024-12-02 10.13 10.13 9.63 9.84 24191
2024-12-03 9.99 10.29 9.69 10.09 41016
2024-12-04 10.37 11.01 10.03 10.91 164244
2024-12-05 10.97 10.97 9.78 10.05 71213
2024-12-06 10.37 10.37 9.80 9.92 28771
2024-12-09 10.05 10.36 9.88 10.20 43703
2024-12-10 10.09 10.50 9.99 10.45 14665
2024-12-11 10.46 10.73 10.14 10.14 45761
2024-12-12 10.07 10.20 9.75 9.89 40119
2024-12-13 9.99 10.41 9.81 10.38 32173
2024-12-16 9.98 10.32 9.74 10.20 76852
2024-12-17 10.08 10.12 9.61 10.04 110575
2024-12-18 10.08 10.13 9.59 9.83 87223
2024-12-19 10.03 10.34 9.83 10.02 78663
2024-12-20 9.94 10.02 9.28 9.28 200364
2024-12-23 9.39 9.67 9.22 9.62 80061
2024-12-24 9.57 9.59 9.42 9.48 14493
2024-12-26 9.56 9.63 9.17 9.44 46139
2024-12-27 9.34 9.39 9.06 9.29 50770
2024-12-30 9.31 10.00 9.26 9.81 61713
2024-12-31 9.81 9.98 9.72 9.76 43364
2025-01-02 9.76 9.85 9.42 9.64 25774
2025-01-03 9.45 9.71 9.27 9.57 32007
2025-01-06 9.65 9.83 9.48 9.62 28719
2025-01-07 9.69 9.71 9.38 9.45 31940
2025-01-08 9.50 9.78 9.34 9.36 23173
2025-01-10 9.39 9.39 8.91 8.93 35108
2025-01-13 9.10 9.41 8.73 9.25 65201
2025-01-14 9.38 9.38 8.83 9.02 42445
2025-01-15 9.14 9.32 9.10 9.30 15742
2025-01-16 9.34 9.34 8.96 8.96 22576
2025-01-17 9.16 9.23 8.96 9.00 26917
2025-01-21 9.16 9.57 9.02 9.56 37777
2025-01-22 9.32 9.59 9.04 9.04 21328
2025-01-23 8.99 9.15 8.99 9.10 27090
2025-01-24 9.14 9.22 9.01 9.10 18320
2025-01-27 9.06 9.12 8.90 8.96 12733
2025-01-28 9.03 9.11 8.89 8.93 8333
2025-01-29 8.91 9.03 8.80 8.84 23614
2025-01-30 8.93 8.98 8.83 8.84 13448
2025-01-31 8.88 8.92 8.64 8.71 21091
2025-02-03 8.58 8.91 8.58 8.79 27771
2025-02-04 8.88 9.14 8.81 9.05 35971
2025-02-05 8.91 9.23 8.91 9.22 21069
2025-02-06 9.23 9.26 9.05 9.12 25011
2025-02-07 9.19 9.19 8.93 9.00 9971
2025-02-10 8.95 9.19 8.94 9.08 25883
2025-02-11 9.07 9.18 8.93 9.03 20818
2025-02-12 8.90 8.98 8.82 8.82 16604
2025-02-13 8.81 9.33 8.81 9.33 16327
2025-02-14 9.25 9.25 9.03 9.03 20559
2025-02-18 8.97 8.97 8.85 8.86 39425
2025-02-19 8.80 8.97 8.74 8.88 54276
2025-02-20 8.99 9.22 8.86 9.21 26789
2025-02-21 9.30 9.30 8.75 8.80 71320
2025-02-24 8.80 8.99 8.76 8.89 22742
2025-02-25 8.91 9.13 8.76 8.94 34414
2025-02-26 8.97 9.18 8.88 9.09 43263
2025-02-27 9.09 9.22 8.81 8.86 21597
2025-02-28 8.64 8.83 8.46 8.75 52755
2025-03-03 8.77 8.91 8.60 8.74 50602
2025-03-04 8.76 8.76 8.21 8.28 50133
2025-03-05 8.28 8.79 8.28 8.52 70951
2025-03-06 0.00 0.00 0.00 8.69 15745
2025-03-07 8.73 8.75 8.53 8.59 32261
2025-03-10 8.41 8.65 8.21 8.49 40886
2025-03-11 8.58 9.44 8.54 9.29 105445
2025-03-12 9.36 9.36 8.57 8.59 52773
2025-03-13 8.68 8.81 8.47 8.62 20591
2025-03-14 8.80 8.80 8.43 8.72 64187
2025-03-17 8.69 8.81 8.36 8.49 71642
2025-03-18 8.55 8.65 8.25 8.25 53580
2025-03-19 8.27 8.56 8.12 8.47 57028
2025-03-20 8.47 8.51 7.87 7.91 69859
2025-03-21 7.90 8.27 7.75 7.81 228469
2025-03-24 7.91 8.06 7.75 7.88 82650
2025-03-25 7.84 8.07 7.51 7.61 71348
2025-03-26 7.77 7.77 7.16 7.35 139766
2025-03-27 7.33 7.37 6.87 7.02 154444
2025-03-28 7.02 7.11 6.86 6.87 61255
2025-03-31 6.83 7.11 6.77 7.03 46759
2025-04-01 6.91 7.23 6.87 7.17 39962
2025-04-02 7.04 7.75 7.04 7.16 76012
2025-04-03 6.94 7.08 6.42 6.47 70889
2025-04-04 6.36 6.48 5.94 6.46 94482
2025-04-07 6.13 6.85 5.96 6.19 56140
2025-04-08 6.42 6.60 6.11 6.38 82363
2025-04-09 6.48 7.37 6.33 7.08 55903
2025-04-10 7.00 7.11 6.63 6.73 24499
2025-04-11 6.82 7.45 6.56 7.41 37753
2025-04-14 7.41 7.41 6.89 7.08 31000
2025-04-15 7.14 7.50 7.08 7.44 44748
2025-04-16 7.47 7.90 7.44 7.76 62846
2025-04-17 7.76 8.13 7.57 8.08 93624
2025-04-21 8.11 8.17 7.62 7.66 40214
2025-04-22 7.71 8.12 7.56 8.10 54724
2025-04-23 8.20 8.45 8.05 8.32 98863
2025-04-24 8.23 8.90 8.23 8.76 58799
2025-04-25 8.76 8.93 8.39 8.79 78549
2025-04-28 8.80 8.93 8.62 8.84 66321
2025-04-29 8.79 9.05 8.65 9.03 17832
2025-04-30 8.88 9.15 8.72 9.06 43740
2025-05-01 9.13 9.42 8.76 8.79 46875
2025-05-02 8.79 8.93 8.55 8.58 20989
2025-05-05 8.50 8.66 8.41 8.50 15922
2025-05-06 8.40 8.51 8.18 8.19 34930
2025-05-07 8.15 8.47 8.10 8.41 32771
2025-05-08 8.41 8.74 8.30 8.61 18652
2025-05-09 8.72 8.73 8.40 8.71 35648
2025-05-12 8.96 9.33 7.97 7.97 30146
2025-05-13 8.03 8.70 8.03 8.41 36276
2025-05-14 8.48 8.65 8.21 8.27 54222
2025-05-15 8.31 8.47 7.81 7.99 60292
2025-05-16 7.98 8.30 7.87 8.20 41962
2025-05-19 8.16 8.64 8.00 8.64 17291
2025-05-20 8.45 8.66 8.22 8.22 41975
2025-05-21 8.03 8.40 8.00 8.14 59302
2025-05-22 8.18 8.22 7.99 8.21 35585
2025-05-23 8.02 8.39 8.00 8.10 31606
2025-05-27 8.11 8.30 7.72 7.88 77626
2025-05-28 7.88 8.07 7.66 7.67 97282
2025-05-29 7.71 7.86 7.51 7.61 61186
2025-05-30 7.42 7.49 7.22 7.36 43856
2025-06-02 7.43 7.62 7.05 7.18 36648
2025-06-03 7.20 7.48 7.19 7.35 29831
2025-06-04 7.43 7.65 7.14 7.18 40929
2025-06-05 7.22 7.33 7.12 7.30 35703
2025-06-06 7.33 7.71 7.33 7.71 54516
2025-06-09 7.79 7.93 7.58 7.66 53700
2025-06-10 7.71 7.76 7.46 7.50 33973
2025-06-11 7.51 7.71 7.12 7.16 58697
2025-06-12 7.17 7.49 7.09 7.46 50199
2025-06-13 7.35 7.47 7.14 7.37 90748
2025-06-16 7.39 7.53 7.14 7.43 96799
2025-06-17 7.36 7.53 7.26 7.35 46410
2025-06-18 7.37 7.56 7.23 7.36 76671
2025-06-20 7.44 7.65 7.18 7.62 161118
2025-06-23 7.53 7.89 7.52 7.74 67229
2025-06-24 7.76 7.77 7.27 7.39 47728
2025-06-25 7.45 7.55 7.09 7.25 75744
2025-06-26 7.26 7.71 7.13 7.55 79543
2025-06-27 7.55 7.83 7.19 7.20 911486
2025-06-30 7.79 8.34 7.48 8.08 211363
2025-07-01 8.44 8.67 7.39 7.39 156330
2025-07-02 7.49 7.97 7.49 7.81 111702
2025-07-03 7.88 8.19 7.74 8.19 85876
2025-07-07 8.15 8.47 8.13 8.37 134221
2025-07-08 8.35 8.46 8.14 8.25 89972
2025-07-09 8.33 8.65 8.23 8.64 136588
2025-07-10 9.12 10.33 8.88 10.22 652450
2025-07-11 10.26 11.86 9.94 11.82 670265
2025-07-14 13.30 13.82 11.95 12.27 905703
2025-07-15 12.80 13.47 11.70 12.17 669033
2025-07-16 12.71 12.93 11.05 11.43 546657
2025-07-17 11.60 13.08 11.52 12.95 573040
2025-07-18 13.09 14.72 13.00 13.78 477699
2025-07-21 14.14 15.34 14.09 14.50 458903
2025-07-22 14.58 15.51 14.33 15.43 241815
2025-07-23 15.56 16.21 14.84 15.29 224110
2025-07-24 15.27 15.37 14.42 15.06 152621
2025-07-25 14.99 15.12 13.66 14.23 174760
2025-07-28 14.15 14.34 13.41 13.50 136543
2025-07-29 13.42 14.35 13.42 13.76 339269
2025-07-30 13.82 14.25 12.97 13.23 134422
2025-07-31 13.12 14.04 12.37 13.42 224015
2025-08-01 13.30 13.30 12.31 12.49 117232
2025-08-04 12.93 13.89 12.77 13.68 137948
2025-08-05 13.53 14.41 13.39 14.21 79922
2025-08-06 14.13 14.13 12.70 13.08 294865
2025-08-07 13.50 14.17 13.01 13.82 187198
2025-08-08 14.33 14.61 13.64 13.68 170716
2025-08-11 14.06 14.79 13.89 14.58 175480
2025-08-12 14.46 15.03 14.14 14.72 156127
2025-08-13 14.82 15.68 14.57 15.65 157703
2025-08-14 15.08 20.56 14.84 16.91 887794
2025-08-15 17.01 17.73 16.44 17.13 261271
2025-08-18 17.19 17.54 15.58 15.72 198321
2025-08-19 15.65 16.30 15.33 15.40 94374
2025-08-20 15.31 15.65 14.97 15.10 71580
2025-08-21 15.03 15.43 14.83 15.21 36440
2025-08-22 15.43 16.69 15.43 15.95 157241
2025-08-25 16.01 16.46 15.50 15.62 124814
2025-08-26 15.85 16.43 15.85 16.31 51170
2025-08-27 16.34 16.34 15.96 16.34 39685
2025-08-28 16.21 16.30 15.84 16.14 40541
2025-08-29 16.23 16.79 16.03 16.06 144239
2025-09-02 16.06 16.40 15.42 15.67 73944
2025-09-03 15.83 15.97 15.23 15.67 85048
2025-09-04 15.69 16.49 15.51 16.15 69759
2025-09-05 15.93 16.32 15.44 16.00 80976
2025-09-08 16.01 16.02 15.10 15.10 71101
2025-09-09 15.15 15.75 15.14 15.32 69962
2025-09-10 15.46 15.90 15.33 15.85 50284
2025-09-11 15.90 15.94 15.14 15.16 51864
2025-09-12 15.16 15.93 15.16 15.79 43542

Explore More About METCB

Coins representing dividend payouts and trends

METCB Dividend History

Discover Ramaco Resources, Inc.'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

METCB Stock Split History

Discover Ramaco Resources, Inc.'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

METCB Historical Prices

Explore Ramaco Resources, Inc.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.