Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	14.16	14.70	13.87	14.41	14.41	3.08%	2,549,501
Dec 17, 2025	15.01	15.33	13.92	13.98	13.98	-5.92%	2,923,126
Dec 16, 2025	15.01	15.28	14.73	14.86	14.86	-1.20%	2,599,385
Dec 15, 2025	15.62	15.74	15.01	15.04	15.04	-3.59%	1,948,574
Dec 12, 2025	16.42	16.87	15.28	15.60	15.60	-4.24%	2,490,257
Dec 11, 2025	16.06	16.94	15.88	16.29	16.29	1.24%	3,028,981
Dec 10, 2025	16.58	16.58	15.31	16.09	16.09	-3.31%	3,262,530
Dec 9, 2025	15.97	16.73	15.71	16.64	16.64	3.29%	2,994,987
Dec 8, 2025	17.60	17.76	15.51	16.11	16.11	-8.67%	2,958,686
Dec 5, 2025	18.39	19.13	17.55	17.64	17.64	-3.08%	3,527,274
Dec 4, 2025	16.39	18.40	16.31	18.20	18.20	7.82%	3,245,161
Dec 3, 2025	15.59	17.12	15.59	16.88	16.88	6.23%	3,039,773
Dec 2, 2025	14.99	16.28	14.97	15.89	15.89	6.29%	2,617,242
Dec 1, 2025	15.25	15.95	14.90	14.95	14.95	-4.72%	2,489,992
Nov 28, 2025	15.65	16.42	15.34	15.69	15.69	0.26%	1,594,755
Nov 26, 2025	16.18	16.54	15.61	15.65	15.65	-2.80%	1,721,058
Nov 25, 2025	16.47	16.76	15.91	16.10	16.10	-2.25%	2,079,181
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