Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.54	12.86	12.36	12.43	12.43	-0.56%	385,019
Nov 19, 2024	12.32	12.59	12.15	12.50	12.50	-0.16%	722,443
Nov 18, 2024	12.27	12.55	12.08	12.52	12.52	3.05%	411,534
Nov 15, 2024	12.61	12.75	12.09	12.15	12.15	-2.10%	500,820
Nov 14, 2024	12.47	12.82	12.24	12.41	12.41	0.89%	563,641
Nov 13, 2024	11.97	12.33	11.83	12.30	12.30	3.97%	599,845
Nov 12, 2024	12.30	12.36	11.78	11.83	11.83	-5.89%	448,230
Nov 11, 2024	11.98	12.61	11.86	12.57	12.57	5.90%	595,934
Nov 8, 2024	11.89	12.22	11.65	11.87	11.87	-2.86%	600,277
Nov 7, 2024	12.42	12.60	12.14	12.22	12.22	-1.61%	576,639
Nov 6, 2024	12.04	12.47	11.55	12.42	12.42	11.59%	1,254,680
Nov 5, 2024	10.00	11.15	9.58	11.13	11.13	9.55%	791,788
Nov 4, 2024	10.09	10.35	9.94	10.16	10.16	0.59%	466,876
Nov 1, 2024	10.17	10.37	10.01	10.10	10.10	-0.49%	489,720
Oct 31, 2024	10.03	10.31	9.87	10.15	10.15	1.00%	511,929
Oct 30, 2024	10.10	10.28	9.95	10.05	10.05	-0.99%	325,326
Oct 29, 2024	10.31	10.35	10.10	10.15	10.15	-1.46%	302,341
Oct 28, 2024	10.27	10.49	10.23	10.30	10.30	0.88%	393,306
Oct 25, 2024	10.44	10.59	10.15	10.21	10.21	-1.35%	264,730
Oct 24, 2024	10.00	10.40	9.82	10.35	10.35	4.02%	973,268
Oct 23, 2024	10.26	10.29	9.84	9.95	9.95	-3.96%	457,139
Oct 22, 2024	10.59	10.61	10.24	10.36	10.36	-1.89%	266,529
Oct 21, 2024	10.73	10.73	10.30	10.56	10.56	-0.75%	383,011
Oct 18, 2024	10.94	11.06	10.57	10.64	10.64	-1.48%	364,413
Oct 17, 2024	11.02	11.11	10.75	10.80	10.80	-1.73%	333,164
Oct 16, 2024	11.05	11.40	10.98	10.99	10.99	1.10%	296,299
Oct 15, 2024	10.91	11.12	10.87	10.87	10.87	-1.98%	312,749
Oct 14, 2024	11.08	11.26	10.92	11.09	11.09	-1.16%	320,747
Oct 11, 2024	11.24	11.38	11.17	11.22	11.22	0.09%	194,176
Oct 10, 2024	10.95	11.22	10.90	11.21	11.21	2.47%	244,643
Oct 9, 2024	11.05	11.16	10.74	10.94	10.94	-2.19%	478,032
Oct 8, 2024	11.32	11.36	10.91	11.19	11.19	-3.58%	369,744
Oct 7, 2024	11.79	11.99	11.35	11.60	11.60	-1.53%	382,890
Oct 4, 2024	11.71	12.01	11.63	11.78	11.78	2.17%	358,709
Oct 3, 2024	11.66	11.80	11.47	11.53	11.53	-2.54%	450,690
Oct 2, 2024	12.04	12.09	11.74	11.83	11.83	-1.17%	422,557
Oct 1, 2024	11.75	12.06	11.39	11.97	11.97	2.31%	682,066
Sep 30, 2024	11.88	12.02	11.50	11.70	11.70	1.65%	665,667
Sep 27, 2024	11.40	11.97	11.34	11.51	11.51	1.59%	619,777
Sep 26, 2024	11.23	11.50	11.11	11.33	11.33	5.20%	511,053
Sep 25, 2024	10.90	11.02	10.68	10.77	10.77	-2.09%	578,462
Sep 24, 2024	10.44	11.60	10.44	11.00	11.00	8.48%	1,031,353
Sep 23, 2024	10.13	10.24	9.99	10.14	10.14	-	387,512
Sep 20, 2024	10.18	10.48	10.01	10.14	10.14	-0.78%	1,429,199
Sep 19, 2024	10.29	10.29	9.93	10.22	10.22	3.44%	374,849
Sep 18, 2024	9.91	10.28	9.81	9.88	9.88	-0.40%	390,493
Sep 17, 2024	10.10	10.23	9.88	9.92	9.92	-0.10%	541,575
Sep 16, 2024	10.42	10.52	9.76	9.93	9.93	-4.52%	529,105
Sep 13, 2024	10.25	10.62	10.23	10.40	10.40	3.28%	516,948
Sep 12, 2024	9.75	10.41	9.75	10.07	10.07	4.24%	584,349
Sep 11, 2024	9.36	9.67	9.13	9.66	9.66	4.43%	437,417
Sep 10, 2024	9.39	9.46	9.03	9.25	9.25	-1.80%	621,084
Sep 9, 2024	9.44	9.72	9.37	9.42	9.42	0.21%	505,439
Sep 6, 2024	10.14	10.23	9.28	9.40	9.40	-8.47%	996,517
Sep 5, 2024	10.78	10.86	10.16	10.27	10.27	-5.35%	597,182
Sep 4, 2024	10.82	11.06	10.69	10.85	10.85	-0.64%	554,531
Sep 3, 2024	12.02	12.10	10.87	10.92	10.92	-10.42%	788,516
Aug 30, 2024	12.59	12.70	12.12	12.19	12.19	-3.18%	414,917
Aug 29, 2024	12.26	12.78	12.26	12.59	12.45	3.28%	336,791
Aug 28, 2024	11.89	12.27	11.80	12.19	12.05	0.99%	361,948
Aug 27, 2024	11.82	12.32	11.79	12.07	11.94	2.81%	404,587
Aug 26, 2024	11.89	12.03	11.71	11.74	11.61	-0.51%	291,233
Aug 23, 2024	11.82	12.00	11.61	11.80	11.67	0.85%	563,187
Aug 22, 2024	11.95	12.10	11.43	11.70	11.57	-3.47%	460,564
Aug 21, 2024	11.90	12.54	11.88	12.12	11.99	4.03%	633,439
Aug 20, 2024	12.14	12.14	11.62	11.65	11.52	-3.72%	317,962
Aug 19, 2024	12.38	12.54	11.78	12.10	11.97	-1.79%	612,147
Aug 16, 2024	12.06	12.33	11.92	12.32	12.18	2.16%	494,067
Aug 15, 2024	11.94	12.24	11.92	12.06	11.93	0.67%	385,085
Aug 14, 2024	12.93	12.93	11.51	11.98	11.85	-6.77%	874,672
Aug 13, 2024	13.14	13.19	12.49	12.85	12.71	-2.80%	724,883
Aug 12, 2024	13.33	13.54	12.87	13.22	13.07	-0.79%	474,424
Aug 9, 2024	13.05	13.34	12.69	13.33	13.18	2.42%	426,147
Aug 8, 2024	12.64	13.76	12.52	13.01	12.87	13.03%	1,175,357
Aug 7, 2024	12.05	12.10	11.40	11.51	11.38	-1.88%	591,604
Aug 6, 2024	11.59	11.87	11.58	11.73	11.60	0.09%	383,391
Aug 5, 2024	11.47	11.87	11.20	11.72	11.59	-5.25%	641,102
Aug 2, 2024	12.74	12.80	12.12	12.37	12.23	-5.72%	633,710
Aug 1, 2024	13.52	13.62	12.95	13.12	12.97	-3.53%	602,429
Jul 31, 2024	13.41	13.88	13.35	13.60	13.45	3.03%	263,549
Jul 30, 2024	13.38	13.44	13.07	13.20	13.05	-1.79%	305,934
Jul 29, 2024	13.62	13.74	13.17	13.44	13.29	-1.25%	357,392
Jul 26, 2024	13.28	13.66	13.25	13.61	13.46	3.58%	413,257
Jul 25, 2024	13.81	13.81	13.02	13.14	12.99	-2.59%	483,315
Jul 24, 2024	13.38	13.71	13.38	13.49	13.34	1.77%	335,675
Jul 23, 2024	13.65	13.65	13.07	13.26	13.11	-3.64%	545,172
Jul 22, 2024	14.28	14.28	13.73	13.76	13.60	-3.61%	385,090
Jul 19, 2024	14.74	14.74	14.20	14.27	14.11	-3.06%	359,805
Jul 18, 2024	15.26	15.28	14.58	14.72	14.56	-3.92%	381,947
Jul 17, 2024	15.12	15.44	14.98	15.32	15.15	1.46%	440,420
Jul 16, 2024	15.19	15.19	14.50	15.10	14.93	-0.98%	613,541
Jul 15, 2024	14.82	15.49	14.65	15.25	15.08	3.25%	443,882
Jul 12, 2024	14.80	15.09	14.48	14.77	14.61	0.20%	425,583
Jul 11, 2024	14.82	14.82	14.19	14.74	14.58	1.87%	456,666
Jul 10, 2024	14.91	14.91	14.09	14.47	14.31	-1.96%	546,003
Jul 9, 2024	14.70	14.85	14.44	14.76	14.60	0.82%	397,693
Jul 8, 2024	14.15	14.69	14.15	14.64	14.48	3.54%	520,181
Jul 5, 2024	14.67	14.67	13.89	14.14	13.98	-2.42%	440,401
Jul 3, 2024	14.18	14.83	14.18	14.49	14.33	2.40%	416,667
Jul 2, 2024	13.92	14.66	13.74	14.15	13.99	1.00%	763,919