Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.97	15.79	13.71	15.56	15.56	11.38%	2,547,524
Mar 26, 2026	13.70	14.07	13.32	13.97	13.97	0.36%	2,384,848
Mar 25, 2026	14.31	14.36	13.80	13.92	13.92	-2.59%	1,328,401
Mar 24, 2026	13.35	14.59	13.19	14.29	14.29	6.09%	3,507,331
Mar 23, 2026	13.60	13.84	13.17	13.47	13.47	0.15%	1,730,192
Mar 20, 2026	13.85	14.22	13.10	13.45	13.45	-6.86%	1,966,194
Mar 19, 2026	13.48	15.10	12.66	14.44	14.44	6.10%	3,202,684
Mar 18, 2026	14.10	14.10	13.58	13.61	13.61	-4.96%	1,615,410
Mar 17, 2026	14.29	14.43	13.90	14.32	14.32	-0.42%	1,312,809
Mar 16, 2026	14.53	14.76	13.86	14.38	14.38	-1.51%	1,485,047
Mar 13, 2026	15.33	15.60	14.37	14.60	14.60	-3.50%	1,230,295
Mar 12, 2026	15.60	15.60	14.56	15.13	15.13	-3.88%	1,483,895
Mar 11, 2026	14.66	15.87	14.61	15.74	15.74	6.71%	1,914,816
Mar 10, 2026	14.20	15.48	14.10	14.75	14.75	4.02%	2,081,216
Mar 9, 2026	13.81	14.54	13.45	14.18	14.18	1.14%	1,402,357
Mar 6, 2026	14.32	14.73	13.96	14.02	14.02	-5.27%	1,194,833
Mar 5, 2026	15.55	15.62	14.25	14.80	14.80	-6.57%	1,873,590
Mar 4, 2026	15.76	16.65	15.32	15.84	15.84	2.39%	1,268,924
Mar 3, 2026	15.58	15.95	14.86	15.47	15.47	-0.51%	1,838,327
Mar 2, 2026	14.82	15.84	14.58	15.55	15.55	2.71%	2,126,767
Feb 27, 2026	14.26	15.14	13.63	15.14	15.14	1.41%	4,181,755
Feb 26, 2026	16.25	17.00	14.12	14.93	14.93	-15.46%	6,011,336
Feb 25, 2026	18.58	18.87	17.56	17.66	17.66	-2.43%	2,966,267
Feb 24, 2026	17.17	18.20	16.70	18.10	18.10	5.23%	1,885,396
Feb 23, 2026	16.00	17.33	16.00	17.20	17.20	3.86%	1,738,650
Feb 20, 2026	16.84	17.38	15.90	16.56	16.56	-0.96%	1,473,136
Feb 19, 2026	16.23	16.75	15.75	16.72	16.72	2.83%	907,821
Feb 18, 2026	16.59	17.09	16.01	16.26	16.26	1.25%	1,364,473
Feb 17, 2026	16.46	16.46	15.25	16.06	16.06	-2.55%	1,347,695
Feb 13, 2026	16.07	16.71	15.75	16.48	16.48	1.04%	1,480,067
Feb 12, 2026	17.03	17.35	16.03	16.31	16.31	-5.12%	1,553,828
Feb 11, 2026	17.47	17.92	16.67	17.19	17.19	3.00%	2,174,688
Feb 10, 2026	17.76	17.76	16.61	16.69	16.69	-4.95%	1,606,803
Feb 9, 2026	18.19	18.19	17.14	17.56	17.56	-3.68%	2,136,968
Feb 6, 2026	17.96	18.58	17.31	18.23	18.23	5.38%	2,400,411
Feb 5, 2026	18.77	19.19	16.60	17.30	17.30	-12.41%	3,264,500
Feb 4, 2026	20.96	21.95	18.61	19.75	19.75	-5.23%	3,628,058
Feb 3, 2026	19.15	20.95	18.95	20.84	20.84	11.80%	3,103,848
Feb 2, 2026	19.56	20.75	18.34	18.64	18.64	-4.46%	3,194,680
Jan 30, 2026	19.41	20.37	18.80	19.51	19.51	-2.30%	3,515,502
Jan 29, 2026	21.99	22.40	19.35	19.97	19.97	-11.56%	4,882,513
Jan 28, 2026	23.31	23.31	21.55	22.58	22.58	-1.66%	3,214,761
Jan 27, 2026	22.09	24.00	22.05	22.96	22.96	3.94%	3,118,605
Jan 26, 2026	28.35	28.67	21.43	22.09	22.09	-20.31%	10,144,649
Jan 23, 2026	26.05	28.38	25.20	27.72	27.72	8.71%	7,335,403
Jan 22, 2026	23.55	26.48	23.29	25.50	25.50	9.49%	5,147,001
Jan 21, 2026	22.99	24.35	21.31	23.29	23.29	4.39%	4,708,198
Jan 20, 2026	21.90	23.23	21.03	22.31	22.31	6.80%	4,279,735
Jan 16, 2026	21.42	22.11	20.61	20.89	20.89	-2.97%	1,951,821
Jan 15, 2026	21.83	22.25	20.75	21.53	21.53	-3.32%	2,610,859