Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.20	10.60	10.05	10.25	10.25	-1.73%	638,469
Dec 19, 2024	11.03	11.18	10.32	10.43	10.43	-4.22%	562,026
Dec 18, 2024	11.34	11.66	10.77	10.89	10.89	-3.71%	494,881
Dec 17, 2024	11.47	11.54	11.11	11.31	11.31	-1.99%	407,789
Dec 16, 2024	11.96	12.03	11.29	11.54	11.54	-3.99%	562,296
Dec 13, 2024	11.93	12.08	11.68	12.02	12.02	0.59%	466,788
Dec 12, 2024	11.78	12.23	11.57	11.95	11.95	0.93%	457,370
Dec 11, 2024	12.75	12.75	11.75	11.84	11.84	-7.14%	1,119,562
Dec 10, 2024	12.44	12.82	12.30	12.75	12.75	1.84%	368,513
Dec 9, 2024	12.13	12.94	12.13	12.52	12.52	5.21%	481,269
Dec 6, 2024	12.81	12.87	11.79	11.90	11.90	-7.25%	674,369
Dec 5, 2024	13.75	13.85	12.66	12.83	12.83	-7.96%	670,119
Dec 4, 2024	13.07	14.68	12.98	13.94	13.94	10.11%	1,446,975
Dec 3, 2024	12.51	13.34	12.40	12.66	12.66	3.94%	590,150
Dec 2, 2024	12.69	12.69	11.95	12.18	12.18	-3.52%	356,452
Nov 29, 2024	12.63	12.81	12.50	12.62	12.48	-0.16%	472,080
Nov 27, 2024	12.44	13.01	12.16	12.64	12.50	3.40%	361,352
Nov 26, 2024	12.23	12.32	11.93	12.23	12.09	-0.72%	436,733
Nov 25, 2024	12.68	12.68	12.10	12.32	12.18	-0.96%	474,322
Nov 22, 2024	13.03	13.07	11.84	12.44	12.30	-4.45%	583,644
Nov 21, 2024	12.30	13.55	12.22	13.02	12.87	5.75%	615,152
Nov 20, 2024	12.42	12.73	12.24	12.31	12.17	-0.56%	388,869
Nov 19, 2024	12.20	12.46	12.03	12.38	12.24	-0.16%	729,667
Nov 18, 2024	12.15	12.43	11.96	12.40	12.26	3.04%	415,649
Nov 15, 2024	12.49	12.62	11.97	12.03	11.90	-2.09%	505,828
Nov 14, 2024	12.35	12.69	12.12	12.29	12.15	0.90%	569,277
Nov 13, 2024	11.85	12.21	11.71	12.18	12.04	3.97%	605,843
Nov 12, 2024	12.18	12.24	11.66	11.71	11.58	-5.89%	452,712
Nov 11, 2024	11.86	12.49	11.74	12.45	12.31	5.91%	601,893
Nov 8, 2024	11.77	12.10	11.54	11.75	11.62	-2.87%	606,279
Nov 7, 2024	12.30	12.48	12.02	12.10	11.96	-1.61%	582,405
Nov 6, 2024	11.92	12.35	11.44	12.30	12.16	11.59%	1,267,226
Nov 5, 2024	9.90	11.04	9.49	11.02	10.90	9.55%	799,705
Nov 4, 2024	9.99	10.25	9.84	10.06	9.95	0.59%	471,544
Nov 1, 2024	10.07	10.27	9.91	10.00	9.89	-0.50%	494,617
Oct 31, 2024	9.93	10.21	9.77	10.05	9.94	1.01%	517,048
Oct 30, 2024	10.00	10.18	9.85	9.95	9.84	-1.00%	328,579
Oct 29, 2024	10.21	10.25	10.00	10.05	9.94	-1.45%	305,364
Oct 28, 2024	10.17	10.38	10.13	10.20	10.08	0.88%	397,239
Oct 25, 2024	10.34	10.49	10.05	10.11	10.00	-1.36%	267,377
Oct 24, 2024	9.90	10.30	9.72	10.25	10.13	4.03%	983,000
Oct 23, 2024	10.16	10.19	9.74	9.85	9.74	-3.96%	461,710
Oct 22, 2024	10.49	10.51	10.14	10.26	10.14	-1.89%	269,194
Oct 21, 2024	10.62	10.62	10.20	10.46	10.34	-0.76%	386,841
Oct 18, 2024	10.83	10.95	10.47	10.54	10.42	-1.48%	368,057
Oct 17, 2024	10.91	11.00	10.64	10.69	10.57	-1.73%	336,495
Oct 16, 2024	10.94	11.29	10.87	10.88	10.76	1.11%	299,261
Oct 15, 2024	10.80	11.01	10.76	10.76	10.64	-1.99%	315,876
Oct 14, 2024	10.97	11.15	10.81	10.98	10.86	-1.16%	323,954
Oct 11, 2024	11.13	11.26	11.06	11.11	10.99	0.09%	196,117
Oct 10, 2024	10.84	11.11	10.79	11.10	10.98	2.46%	247,089
Oct 9, 2024	10.94	11.05	10.63	10.83	10.71	-2.19%	482,812
Oct 8, 2024	11.21	11.25	10.80	11.07	10.95	-3.58%	373,441
Oct 7, 2024	11.67	11.87	11.24	11.49	11.36	-1.53%	386,718
Oct 4, 2024	11.59	11.89	11.51	11.66	11.53	2.16%	362,296
Oct 3, 2024	11.55	11.68	11.36	11.42	11.29	-2.54%	455,196
Oct 2, 2024	11.92	11.97	11.62	11.71	11.58	-1.16%	426,782
Oct 1, 2024	11.63	11.94	11.28	11.85	11.72	2.30%	688,886
Sep 30, 2024	11.76	11.90	11.39	11.58	11.46	1.65%	672,323
Sep 27, 2024	11.29	11.85	11.23	11.40	11.27	1.59%	625,974
Sep 26, 2024	11.12	11.39	11.00	11.22	11.09	5.20%	516,163
Sep 25, 2024	10.79	10.91	10.57	10.66	10.54	-2.09%	584,246
Sep 24, 2024	10.34	11.49	10.34	10.89	10.77	8.48%	1,041,666
Sep 23, 2024	10.03	10.14	9.89	10.04	9.93	-	391,387
Sep 20, 2024	10.08	10.38	9.91	10.04	9.93	-0.78%	1,443,490
Sep 19, 2024	10.19	10.19	9.83	10.12	10.01	3.45%	378,597
Sep 18, 2024	9.81	10.18	9.71	9.78	9.67	-0.41%	394,397
Sep 17, 2024	10.00	10.13	9.78	9.82	9.71	-0.10%	546,990
Sep 16, 2024	10.32	10.42	9.66	9.83	9.72	-4.52%	534,396
Sep 13, 2024	10.15	10.52	10.13	10.30	10.18	3.28%	522,117
Sep 12, 2024	9.65	10.31	9.65	9.97	9.86	4.25%	590,192
Sep 11, 2024	9.27	9.57	9.04	9.56	9.46	4.43%	441,791
Sep 10, 2024	9.30	9.37	8.94	9.16	9.06	-1.81%	627,294
Sep 9, 2024	9.35	9.62	9.28	9.33	9.22	0.21%	510,493
Sep 6, 2024	10.04	10.13	9.19	9.31	9.20	-8.47%	1,006,482
Sep 5, 2024	10.67	10.75	10.06	10.17	10.06	-5.35%	603,153
Sep 4, 2024	10.71	10.95	10.58	10.74	10.62	-0.64%	560,076
Sep 3, 2024	11.90	11.98	10.76	10.81	10.69	-10.42%	796,401
Aug 30, 2024	12.47	12.58	12.00	12.07	11.94	-3.18%	419,066
Aug 29, 2024	12.14	12.65	12.14	12.47	12.19	3.28%	340,158
Aug 28, 2024	11.77	12.15	11.68	12.07	11.80	1.00%	365,567
Aug 27, 2024	11.70	12.20	11.67	11.95	11.69	2.80%	408,632
Aug 26, 2024	11.77	11.91	11.59	11.62	11.37	-0.51%	294,145
Aug 23, 2024	11.70	11.88	11.50	11.68	11.42	0.85%	568,818
Aug 22, 2024	11.83	11.98	11.32	11.58	11.33	-3.47%	465,169
Aug 21, 2024	11.78	12.42	11.76	12.00	11.73	4.03%	639,773
Aug 20, 2024	12.02	12.02	11.51	11.54	11.28	-3.71%	321,141
Aug 19, 2024	12.26	12.42	11.66	11.98	11.71	-1.79%	618,268
Aug 16, 2024	11.94	12.21	11.80	12.20	11.93	2.15%	499,007
Aug 15, 2024	11.82	12.12	11.80	11.94	11.68	0.67%	388,935
Aug 14, 2024	12.80	12.80	11.40	11.86	11.60	-6.78%	883,418
Aug 13, 2024	13.01	13.06	12.36	12.72	12.44	-2.80%	732,131
Aug 12, 2024	13.20	13.41	12.74	13.09	12.80	-0.79%	479,168
Aug 9, 2024	12.92	13.21	12.56	13.19	12.90	2.42%	430,408
Aug 8, 2024	12.52	13.62	12.40	12.88	12.60	13.03%	1,187,110
Aug 7, 2024	11.93	11.98	11.29	11.40	11.14	-1.88%	597,520
Aug 6, 2024	11.48	11.75	11.47	11.61	11.36	0.09%	387,224
Aug 5, 2024	11.36	11.75	11.09	11.60	11.35	-5.26%	647,513
Aug 2, 2024	12.61	12.67	12.00	12.25	11.98	-5.71%	640,047
Aug 1, 2024	13.39	13.49	12.82	12.99	12.70	-3.53%	608,453