Ramaco Resources, Inc. (FRA:5R02)
Germany flag Germany · Delayed Price · Currency is EUR
36.00
-5.00 (-12.20%)
Last updated: Oct 22, 2025, 8:00 AM CET

Ramaco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202541.6041.6041.6041.6041.604.00%-
Oct 20, 202539.0040.0039.0040.0040.0011.11%270
Oct 17, 202541.4041.4036.0036.0036.00-13.04%90
Oct 16, 202541.4041.4041.4041.4041.402.48%-
Oct 15, 202546.6049.4040.4040.4040.40-10.62%635
Oct 14, 202545.4045.4045.2045.2045.206.10%15
Oct 13, 202541.8044.0041.8042.6042.602.90%120
Oct 10, 202540.4041.4040.4041.4041.4010.11%70
Oct 9, 202536.4037.6036.4037.6037.606.21%57
Oct 8, 202535.4035.4035.4035.4035.406.63%-
Oct 7, 202533.2033.2033.2033.2033.20-2.92%-
Oct 6, 202534.6034.6034.2034.2034.2012.50%347
Oct 3, 202530.0030.4030.0030.4030.406.29%100
Oct 2, 202529.4029.4028.6028.6028.602.14%-
Oct 1, 202528.0028.0028.0028.0028.000.72%-
Sep 30, 202527.8027.8027.8027.8027.800.72%-
Sep 29, 202526.8027.6026.8027.6027.60-1.43%1,757
Sep 26, 202528.0028.0028.0028.0028.00-3.45%-
Sep 25, 202528.4029.0028.4029.0029.006.62%350
Sep 24, 202527.2027.2027.2027.2027.207.09%-
Sep 23, 202525.4025.4025.4025.4025.40-1.55%-
Sep 22, 202525.8025.8025.8025.8025.80-2.27%-
Sep 19, 202526.4026.4026.4026.4026.4020.00%-
Sep 18, 202522.0022.0022.0022.0022.001.85%-
Sep 17, 202521.6021.6021.6021.6021.60-2.70%-
Sep 16, 202522.0022.2022.0022.2022.207.77%-
Sep 15, 202520.6020.6020.6020.6020.60--
Sep 12, 202520.6020.6020.6020.6020.60-6.36%-
Sep 11, 202522.0022.0022.0022.0022.001.85%-
Sep 10, 202521.6021.6021.6021.6021.60-1.82%-
Sep 9, 202522.0022.0022.0022.0022.00-8.33%-
Sep 8, 202524.0024.0024.0024.0024.0013.21%-
Sep 5, 202521.2021.2021.2021.2021.202.91%-
Sep 4, 202520.6020.6020.6020.6020.600.98%-
Sep 3, 202520.4020.4020.4020.4020.400.99%-
Sep 2, 202521.8022.0020.2020.2020.20-8.18%136
Sep 1, 202521.8022.0021.8022.0022.00-0.90%30
Aug 29, 202521.6022.2021.6022.2022.202.78%250
Aug 28, 202521.6021.6021.6021.6021.60-0.92%-
Aug 27, 202521.8021.8021.8021.8021.804.81%-
Aug 26, 202520.8020.8020.8020.8020.804.00%-
Aug 25, 202520.0020.0020.0020.0020.006.95%-
Aug 22, 202518.7018.7018.7018.7018.70--
Aug 21, 202517.6018.7017.6018.7018.706.86%50
Aug 20, 202517.5017.5017.5017.5017.50-8.38%-
Aug 19, 202519.1019.1019.1019.1019.10-7.28%-
Aug 18, 202520.6020.6020.6020.6020.60-12.71%20
Aug 15, 202523.6023.6023.6023.6023.608.26%-
Aug 14, 202521.8021.8021.8021.8021.802.83%-
Aug 13, 202521.2021.2021.2021.2021.206.00%-