Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	24.25	24.42	22.35	23.93	-	-10.00%	4,996,933
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
Oct 13, 2025	49.74	54.10	49.69	52.42	52.42	11.06%	3,448,500
Oct 10, 2025	47.00	49.64	46.42	47.20	47.20	1.88%	4,431,057
Oct 9, 2025	43.54	47.64	43.54	46.33	46.33	11.67%	3,640,954
Oct 8, 2025	41.08	42.47	40.37	41.49	41.49	1.94%	1,826,940
Oct 7, 2025	39.45	42.61	39.24	40.70	40.70	4.55%	3,117,806
Oct 6, 2025	38.47	39.46	36.55	38.93	38.93	3.13%	3,118,647
Oct 3, 2025	36.11	37.88	35.60	37.75	37.75	7.70%	3,509,115
Oct 2, 2025	35.30	35.67	33.12	35.05	35.05	1.01%	1,989,935
Oct 1, 2025	33.43	35.20	32.98	34.70	34.70	4.55%	2,493,004
Sep 30, 2025	31.92	33.29	31.52	33.19	33.19	2.25%	2,264,958
Sep 29, 2025	32.45	33.24	30.77	32.46	32.46	3.28%	2,169,709
Sep 26, 2025	32.68	33.40	31.36	31.43	31.43	-4.70%	2,612,539
Sep 25, 2025	32.78	35.55	31.95	32.98	32.98	-1.05%	4,004,576
Sep 24, 2025	32.03	34.50	31.62	33.33	33.33	4.71%	4,326,426
Sep 23, 2025	30.10	32.09	30.10	31.83	31.83	5.12%	2,699,077
Sep 22, 2025	30.21	30.68	29.02	30.28	30.28	-0.46%	2,145,238
Sep 19, 2025	30.96	31.19	29.75	30.42	30.42	-1.62%	5,827,858
Sep 18, 2025	26.75	32.18	26.75	30.92	30.92	18.65%	6,367,085
Sep 17, 2025	25.37	27.22	25.35	26.06	26.06	1.24%	3,009,116
Sep 16, 2025	27.34	27.41	25.30	25.74	25.74	-1.61%	2,609,376
Sep 15, 2025	24.60	26.29	24.56	26.16	26.16	7.88%	2,426,007
Sep 12, 2025	24.11	24.85	23.62	24.25	24.25	0.25%	1,661,159
Sep 11, 2025	25.70	26.33	24.14	24.19	24.19	-7.35%	2,626,642
Sep 10, 2025	25.81	26.50	25.41	26.11	26.11	2.19%	1,904,814
Sep 9, 2025	25.86	26.50	24.84	25.55	25.55	-1.47%	2,170,277
Sep 8, 2025	28.35	28.40	25.73	25.93	25.93	-7.98%	2,777,629
Sep 5, 2025	25.47	28.30	25.43	28.18	28.18	12.81%	3,662,326
Sep 4, 2025	24.01	25.19	23.80	24.98	24.98	3.35%	2,189,105
Sep 3, 2025	24.81	24.83	23.86	24.17	24.17	0.42%	1,976,267
Sep 2, 2025	24.74	25.25	23.26	24.07	24.07	-7.17%	3,654,928
Aug 29, 2025	25.50	26.45	24.69	25.93	25.93	1.93%	3,049,626
Aug 28, 2025	25.48	26.06	25.11	25.44	25.44	0.32%	1,978,666
Aug 27, 2025	25.22	25.82	24.50	25.36	25.36	-0.70%	1,980,793