Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	12.43	12.56	11.34	12.16	12.16	-2.25%	2,730,130
Jul 6, 2026	12.97	13.20	12.38	12.44	12.44	-3.94%	1,018,221
Jul 2, 2026	13.07	13.59	12.31	12.95	12.95	0.86%	1,576,209
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
Jun 29, 2026	12.49	12.95	12.04	12.68	12.68	0.96%	1,756,991
Jun 26, 2026	12.46	13.19	12.19	12.56	12.56	-0.71%	2,312,414
Jun 25, 2026	12.50	12.76	12.28	12.65	12.65	0.64%	1,192,658
Jun 24, 2026	12.54	12.83	12.22	12.57	12.57	-2.03%	1,556,295
Jun 23, 2026	13.02	13.31	12.34	12.83	12.83	-4.33%	2,395,558
Jun 22, 2026	13.78	13.85	13.16	13.41	13.41	-4.15%	1,526,684
Jun 18, 2026	14.61	14.89	13.94	13.99	13.99	-3.72%	1,473,512
Jun 17, 2026	13.92	15.12	13.90	14.53	14.53	4.99%	1,646,597
Jun 16, 2026	14.67	14.83	13.79	13.84	13.84	-5.66%	1,329,202
Jun 15, 2026	15.28	15.62	14.64	14.67	14.67	-3.87%	886,130
Jun 12, 2026	15.09	15.69	14.93	15.26	15.26	2.62%	932,843
Jun 11, 2026	14.26	14.89	14.10	14.87	14.87	4.13%	1,076,824
Jun 10, 2026	14.33	14.77	13.60	14.28	14.28	-3.51%	3,426,845
Jun 9, 2026	15.28	15.33	14.08	14.80	14.80	-3.01%	1,485,027
Jun 8, 2026	15.68	15.80	14.89	15.26	15.26	-2.49%	1,084,367
Jun 5, 2026	16.84	16.84	15.19	15.65	15.65	-8.26%	1,940,221
Jun 4, 2026	16.52	17.52	16.31	17.06	17.06	1.19%	1,184,468
Jun 3, 2026	17.20	17.33	16.45	16.86	16.86	-3.77%	1,400,074
Jun 2, 2026	16.16	18.10	15.82	17.52	17.52	6.25%	2,233,750
Jun 1, 2026	15.61	16.89	15.51	16.49	16.49	5.64%	1,402,223
May 29, 2026	16.66	16.68	15.58	15.61	15.61	-6.36%	1,251,333
May 28, 2026	15.46	16.85	15.13	16.67	16.67	7.27%	1,999,719
May 27, 2026	14.56	15.60	14.30	15.54	15.54	4.93%	1,297,358
May 26, 2026	14.22	15.40	14.22	14.81	14.81	6.39%	1,541,979
May 22, 2026	13.99	14.37	13.60	13.92	13.92	0.07%	814,648
May 21, 2026	13.21	14.16	13.20	13.91	13.91	5.38%	1,028,536
May 20, 2026	13.79	13.85	13.19	13.20	13.20	-3.23%	942,201
May 19, 2026	13.80	13.80	13.15	13.64	13.64	-1.37%	1,701,429
May 18, 2026	14.55	14.70	13.56	13.83	13.83	-4.65%	1,927,534
May 15, 2026	14.71	14.99	14.09	14.51	14.51	-4.51%	1,700,781
May 14, 2026	15.22	15.59	14.50	15.19	15.19	-0.78%	1,877,023
May 13, 2026	16.31	16.41	14.60	15.31	15.31	-7.27%	3,301,252
May 12, 2026	14.40	16.65	13.92	16.51	16.51	8.83%	3,546,953
May 11, 2026	14.85	15.70	14.63	15.17	15.17	2.43%	1,386,017
May 8, 2026	14.79	15.02	14.56	14.81	14.81	0.27%	945,204
May 7, 2026	15.65	15.73	14.76	14.77	14.77	-5.62%	917,572
May 6, 2026	15.12	15.79	14.98	15.65	15.65	4.13%	926,627
May 5, 2026	14.34	15.34	14.21	15.03	15.03	3.73%	908,342
May 4, 2026	14.90	15.23	14.30	14.49	14.49	-2.03%	1,311,834
May 1, 2026	14.63	14.88	14.05	14.79	14.79	-0.40%	1,126,195
Apr 30, 2026	14.76	15.14	14.43	14.85	14.85	2.06%	1,025,110
Apr 29, 2026	14.79	14.84	14.32	14.55	14.55	-0.07%	1,099,440
Apr 28, 2026	14.20	14.63	13.96	14.56	14.56	0.48%	1,177,881
Apr 27, 2026	13.76	14.60	13.76	14.49	14.49	5.08%	1,226,337
Apr 24, 2026	13.87	14.07	13.58	13.79	13.79	-1.36%	1,132,114