Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	12.37	12.78	12.16	12.28	12.28	-2.00%	1,515,168
Sep 8, 2026	12.90	13.41	12.50	12.53	12.53	-5.08%	1,282,704
Sep 4, 2026	13.18	13.68	12.79	13.20	13.20	6.88%	2,787,408
Sep 3, 2026	14.25	14.29	11.88	12.35	12.35	-14.30%	3,332,563
Sep 2, 2026	14.27	15.19	14.18	14.41	14.41	2.86%	2,612,927
Sep 1, 2026	14.05	14.34	13.65	14.01	14.01	-1.62%	2,476,447
Aug 31, 2026	13.58	14.74	13.58	14.24	14.24	7.07%	3,256,200
Aug 28, 2026	13.85	14.19	13.29	13.30	13.30	-4.39%	2,264,359
Aug 27, 2026	12.88	14.16	12.75	13.91	13.91	9.53%	2,546,415
Aug 26, 2026	12.52	12.75	11.97	12.70	12.70	-1.70%	2,146,773
Aug 25, 2026	12.24	12.97	12.01	12.92	12.92	3.94%	1,248,047
Aug 24, 2026	11.84	12.66	11.79	12.43	12.43	4.45%	2,127,377
Aug 21, 2026	11.47	11.96	11.30	11.90	11.90	6.73%	1,549,000
Aug 20, 2026	11.95	12.43	11.04	11.15	11.15	-7.55%	1,662,265
Aug 19, 2026	11.92	12.21	11.62	12.06	12.06	3.97%	1,916,435
Aug 18, 2026	11.25	11.67	10.92	11.60	11.60	-5.15%	2,245,389
Aug 17, 2026	11.92	12.30	11.22	12.23	12.23	-0.16%	2,337,566
Aug 14, 2026	10.62	12.33	10.62	12.25	12.25	16.33%	3,456,817
Aug 13, 2026	10.76	11.01	10.38	10.53	10.53	-3.48%	1,343,540
Aug 12, 2026	10.43	11.01	10.29	10.91	10.91	6.86%	2,085,565
Aug 11, 2026	10.11	10.37	9.96	10.21	10.21	0.29%	890,367
Aug 10, 2026	10.24	10.36	9.80	10.18	10.18	-0.59%	1,610,107
Aug 7, 2026	9.83	10.56	9.70	10.24	10.24	6.78%	2,552,334
Aug 6, 2026	9.13	10.33	9.09	9.59	9.59	3.79%	3,389,273
Aug 5, 2026	10.37	10.46	8.98	9.24	9.24	-4.15%	3,335,538
Aug 4, 2026	9.34	9.78	9.13	9.64	9.64	8.31%	3,810,283
Aug 3, 2026	8.90	9.27	8.56	8.90	8.90	-2.94%	3,440,147
Jul 31, 2026	10.10	10.14	9.09	9.17	9.17	-6.24%	3,365,306
Jul 30, 2026	10.02	10.20	9.41	9.78	9.78	1.56%	2,333,496
Jul 29, 2026	9.66	9.94	9.18	9.63	9.63	-1.23%	2,629,530
Jul 28, 2026	10.10	10.10	9.45	9.75	9.75	-4.13%	1,788,775
Jul 27, 2026	10.51	10.68	9.67	10.17	10.17	-1.74%	1,890,920
Jul 24, 2026	11.32	11.32	10.31	10.35	10.35	-7.59%	2,217,645
Jul 23, 2026	12.44	12.66	11.11	11.20	11.20	-9.97%	1,319,234
Jul 22, 2026	11.90	12.45	11.90	12.44	12.44	4.80%	853,492
Jul 21, 2026	11.53	11.96	11.50	11.87	11.87	3.76%	1,164,624
Jul 20, 2026	11.60	11.79	11.20	11.44	11.44	-1.89%	1,399,818
Jul 17, 2026	11.92	12.25	11.47	11.66	11.66	-3.64%	1,339,419
Jul 16, 2026	12.82	13.01	12.10	12.10	12.10	-5.47%	1,605,432
Jul 15, 2026	12.99	13.30	12.10	12.80	12.80	-1.46%	1,052,670
Jul 14, 2026	12.87	13.38	12.79	12.99	12.99	2.85%	1,230,090
Jul 13, 2026	12.36	12.80	12.26	12.63	12.63	2.43%	1,330,156
Jul 10, 2026	12.50	12.70	12.13	12.33	12.33	-1.20%	944,388
Jul 9, 2026	11.91	12.62	11.75	12.48	12.48	2.04%	1,082,930
Jul 8, 2026	11.80	12.40	11.75	12.23	12.23	0.58%	1,338,020
Jul 7, 2026	12.43	12.56	11.34	12.16	12.16	-2.25%	2,737,278
Jul 6, 2026	12.97	13.20	12.38	12.44	12.44	-3.94%	1,020,826
Jul 2, 2026	13.07	13.59	12.31	12.95	12.95	0.86%	1,576,272
Jul 1, 2026	13.27	13.99	12.83	12.84	12.84	-2.95%	1,131,106
Jun 30, 2026	12.66	13.29	12.46	13.23	13.23	4.34%	2,013,673