Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	16.18	16.54	15.61	15.65	15.65	-2.80%	1,709,417
Nov 25, 2025	16.47	16.76	15.91	16.10	16.10	-2.25%	2,078,204
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
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