Ramaco Resources, Inc. (FRA:5R02)
Germany · Delayed Price · Currency is EUR 18.20
-0.70 (-3.70%)
Last updated: Jul 30, 2025
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -2.23% | - |
| Jul 31, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -1.65% | - |
| Jul 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -3.70% | - |
| Jul 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -1.56% | - |
| Jul 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| Jul 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1.05% | - |
| Jul 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5.56% | - |
| Jul 23, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | - | -1.64% | 500 |
| Jul 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -5.18% | - |
| Jul 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| Jul 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 3.76% | - |
| Jul 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -2.62% | - |
| Jul 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 10.40% | - |
| Jul 15, 2025 | 16.60 | 17.70 | 16.60 | 17.30 | - | 4.22% | 2,001 |
| Jul 14, 2025 | 15.50 | 16.60 | 15.50 | 16.60 | - | 17.73% | 133 |
| Jul 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 28.18% | - |
| Jul 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jul 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2.80% | - |
| Jul 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 5.94% | - |
| Jul 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Jul 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Jul 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 18.13% | - |
| Jul 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | -22.97% | - |
| Jul 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | 6.73% | - |
| Jun 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 6.67% | - |
| Jun 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1.56% | - |
| Jun 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -2.04% | - |
| Jun 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -1.51% | - |
| Jun 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 3.11% | - |
| Jun 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.53% | - |
| Jun 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | - |
| Jun 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 2.08% | - |
| Jun 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -1.03% | - |
| Jun 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 3.19% | - |
| Jun 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 6.82% | - |
| Jun 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1.15% | - |
| Jun 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | - |
| Jun 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | - |
| Jun 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1.75% | - |
| Jun 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | -0.58% | - |
| Jun 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | - |
| Jun 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | 4.88% | - |
| Jun 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | 4.46% | - |
| Jun 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | -2.48% | - |
| Jun 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | -1.83% | - |
| May 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | - | - |
| May 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | - | - |
| May 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | 3.80% | - |
| May 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| May 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |