Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.81	14.14	13.45	14.12	-	0.71%	991,429
Mar 6, 2026	14.32	14.73	13.96	14.02	14.02	-5.27%	1,188,353
Mar 5, 2026	15.55	15.62	14.25	14.80	14.80	-6.57%	1,847,376
Mar 4, 2026	15.76	16.65	15.32	15.84	15.84	2.39%	1,267,631
Mar 3, 2026	15.58	15.95	14.86	15.47	15.47	-0.51%	1,792,985
Mar 2, 2026	14.82	15.84	14.58	15.55	15.55	2.71%	2,087,972
Feb 27, 2026	14.26	15.14	13.63	15.14	15.14	1.41%	4,171,710
Feb 26, 2026	16.25	17.00	14.12	14.93	14.93	-15.46%	5,991,918
Feb 25, 2026	18.58	18.87	17.56	17.66	17.66	-2.43%	2,879,579
Feb 24, 2026	17.17	18.20	16.70	18.10	18.10	5.23%	1,883,207
Feb 23, 2026	16.00	17.33	16.00	17.20	17.20	3.86%	1,652,313
Feb 20, 2026	16.84	17.38	15.90	16.56	16.56	-0.96%	1,420,471
Feb 19, 2026	16.23	16.75	15.75	16.72	16.72	2.83%	828,844
Feb 18, 2026	16.59	17.09	16.01	16.26	16.26	1.25%	1,363,325
Feb 17, 2026	16.46	16.46	15.25	16.06	16.06	-2.55%	1,329,267
Feb 13, 2026	16.07	16.71	15.75	16.48	16.48	1.04%	1,311,463
Feb 12, 2026	17.03	17.35	16.03	16.31	16.31	-5.12%	1,380,810
Feb 11, 2026	17.47	17.92	16.67	17.19	17.19	3.00%	2,127,954
Feb 10, 2026	17.76	17.76	16.61	16.69	16.69	-4.95%	1,590,541
Feb 9, 2026	18.19	18.19	17.14	17.56	17.56	-3.68%	2,104,174
Feb 6, 2026	17.96	18.58	17.31	18.23	18.23	5.38%	2,398,024
Feb 5, 2026	18.77	19.19	16.60	17.30	17.30	-12.41%	3,235,485
Feb 4, 2026	20.96	21.95	18.61	19.75	19.75	-5.23%	3,613,980
Feb 3, 2026	19.15	20.95	18.95	20.84	20.84	11.80%	3,050,232
Feb 2, 2026	19.56	20.75	18.34	18.64	18.64	-4.46%	3,050,429
Jan 30, 2026	19.41	20.37	18.80	19.51	19.51	-2.30%	3,487,623
Jan 29, 2026	21.99	22.40	19.35	19.97	19.97	-11.56%	4,859,198
Jan 28, 2026	23.31	23.31	21.55	22.58	22.58	-1.66%	3,008,903
Jan 27, 2026	22.09	24.00	22.05	22.96	22.96	3.94%	3,027,964
Jan 26, 2026	28.35	28.67	21.43	22.09	22.09	-20.31%	10,138,310
Jan 23, 2026	26.05	28.38	25.20	27.72	27.72	8.71%	7,335,403
Jan 22, 2026	23.55	26.48	23.29	25.50	25.50	9.49%	5,147,001
Jan 21, 2026	22.99	24.35	21.31	23.29	23.29	4.39%	4,708,198
Jan 20, 2026	21.90	23.23	21.03	22.31	22.31	6.80%	4,279,735
Jan 16, 2026	21.42	22.11	20.61	20.89	20.89	-2.97%	1,951,821
Jan 15, 2026	21.83	22.25	20.75	21.53	21.53	-3.32%	2,610,859
Jan 14, 2026	20.59	22.49	20.08	22.27	22.27	9.49%	2,742,078
Jan 13, 2026	22.28	22.38	20.27	20.34	20.34	-7.76%	2,639,631
Jan 12, 2026	20.89	22.70	20.60	22.05	22.05	8.19%	2,650,100
Jan 9, 2026	20.69	21.83	20.23	20.38	20.38	0.64%	2,181,258
Jan 8, 2026	19.97	20.83	19.51	20.25	20.25	0.15%	1,766,094
Jan 7, 2026	19.67	20.35	19.40	20.22	20.22	1.97%	1,718,662
Jan 6, 2026	20.50	21.20	19.50	19.83	19.83	0.05%	2,710,667
Jan 5, 2026	19.47	20.45	19.37	19.82	19.82	5.93%	3,039,655
Jan 2, 2026	18.17	19.11	17.71	18.71	18.71	3.94%	2,266,443
Dec 31, 2025	17.74	18.40	17.48	18.00	18.00	3.57%	2,232,459
Dec 30, 2025	18.28	18.57	17.29	17.38	17.38	-4.66%	2,459,847
Dec 29, 2025	17.67	18.98	17.25	18.23	18.23	1.90%	2,860,233
Dec 26, 2025	18.42	18.42	17.07	17.89	17.89	-1.60%	2,770,483
Dec 24, 2025	17.63	18.54	16.60	18.18	18.18	7.64%	3,613,727
Dec 23, 2025	15.77	18.12	15.60	16.89	16.89	8.55%	4,502,024
Dec 22, 2025	14.91	15.60	14.86	15.56	15.56	6.79%	3,473,436
Dec 19, 2025	14.40	15.12	14.28	14.57	14.57	1.11%	3,701,365
Dec 18, 2025	14.16	14.70	13.87	14.41	14.41	3.08%	2,654,988
Dec 17, 2025	15.01	15.33	13.92	13.98	13.98	-5.92%	2,956,108
Dec 16, 2025	15.01	15.28	14.73	14.86	14.86	-1.20%	2,630,943
Dec 15, 2025	15.62	15.74	15.01	15.04	15.04	-3.59%	2,022,611
Dec 12, 2025	16.42	16.87	15.28	15.60	15.60	-4.24%	2,576,334
Dec 11, 2025	16.06	16.94	15.88	16.29	16.29	1.24%	3,032,749
Dec 10, 2025	16.58	16.58	15.31	16.09	16.09	-3.31%	3,851,838
Dec 9, 2025	15.97	16.73	15.71	16.64	16.64	3.29%	3,059,668
Dec 8, 2025	17.60	17.76	15.51	16.11	16.11	-8.67%	2,961,592
Dec 5, 2025	18.39	19.13	17.55	17.64	17.64	-3.08%	3,527,274
Dec 4, 2025	16.39	18.40	16.31	18.20	18.20	7.82%	3,245,161
Dec 3, 2025	15.59	17.12	15.59	16.88	16.88	6.23%	3,039,773
Dec 2, 2025	14.99	16.28	14.97	15.89	15.89	6.29%	2,617,242
Dec 1, 2025	15.25	15.95	14.90	14.95	14.95	-4.72%	2,489,992
Nov 28, 2025	15.65	16.42	15.34	15.69	15.69	0.26%	1,594,755
Nov 26, 2025	16.18	16.54	15.61	15.65	15.65	-2.80%	1,721,058
Nov 25, 2025	16.47	16.76	15.91	16.10	16.10	-2.25%	2,079,181
Nov 24, 2025	16.15	16.59	15.70	16.47	16.47	1.98%	2,244,916
Nov 21, 2025	16.41	16.52	15.43	16.15	16.15	-2.94%	4,262,489
Nov 20, 2025	18.86	18.86	16.56	16.64	16.64	-4.09%	4,370,153
Nov 19, 2025	19.06	19.34	17.32	17.35	17.35	-13.34%	5,980,825
Nov 18, 2025	20.41	20.87	19.71	20.02	20.02	-3.52%	3,752,738
Nov 17, 2025	21.53	21.75	20.28	20.75	20.75	-3.89%	2,370,331
Nov 14, 2025	20.83	22.70	20.83	21.59	21.59	-1.55%	2,924,725
Nov 13, 2025	24.02	24.52	21.87	21.93	21.93	-9.90%	3,016,820
Nov 12, 2025	24.37	25.13	24.02	24.34	24.34	1.76%	2,390,978
Nov 11, 2025	24.67	24.73	22.95	23.92	23.92	-3.74%	1,992,449
Nov 10, 2025	25.46	25.53	24.48	24.85	24.85	0.57%	2,361,853
Nov 7, 2025	23.31	25.11	23.15	24.71	24.71	3.87%	3,467,802
Nov 6, 2025	24.27	24.58	22.74	23.79	23.79	-2.24%	5,069,025
Nov 5, 2025	24.25	24.54	22.35	24.34	24.34	-8.48%	10,058,436
Nov 4, 2025	26.50	27.95	26.02	26.59	26.59	-4.59%	2,160,445
Nov 3, 2025	29.71	30.17	27.59	27.87	27.87	-8.20%	2,252,743
Oct 31, 2025	33.62	35.20	29.83	30.36	30.36	2.39%	4,125,150
Oct 30, 2025	28.98	31.05	27.67	29.65	29.65	2.31%	3,714,369
Oct 29, 2025	28.20	29.98	27.24	28.98	28.98	2.69%	4,108,392
Oct 28, 2025	29.00	32.36	27.56	28.22	28.22	-16.93%	7,104,468
Oct 27, 2025	33.73	34.89	31.52	33.97	33.97	-2.58%	5,507,086
Oct 24, 2025	36.95	37.86	34.10	34.87	34.87	-3.17%	4,469,243
Oct 23, 2025	40.02	40.63	35.56	36.01	36.01	-9.57%	7,196,725
Oct 22, 2025	38.92	41.74	38.20	39.82	39.82	-4.55%	3,825,999
Oct 21, 2025	45.12	45.12	40.25	41.72	41.72	-12.48%	4,253,387
Oct 20, 2025	48.10	48.96	46.07	47.67	47.67	4.13%	2,167,924
Oct 17, 2025	44.92	47.63	44.15	45.78	45.78	-7.48%	3,986,714
Oct 16, 2025	49.62	54.35	48.83	49.48	49.48	3.42%	4,445,552
Oct 15, 2025	57.49	57.80	46.00	47.85	47.85	-12.29%	5,795,073
Oct 14, 2025	52.00	55.05	48.10	54.55	54.55	4.06%	3,583,090