Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	14.55	14.70	13.56	13.83	13.83	-4.65%	1,924,170
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
Apr 23, 2026	14.92	15.17	13.82	13.98	13.98	-6.30%	1,076,823
Apr 22, 2026	15.40	15.68	14.40	14.92	14.92	-0.07%	1,934,434
Apr 21, 2026	14.73	15.76	14.50	14.93	14.93	6.11%	2,412,873
Apr 20, 2026	13.60	14.10	13.50	14.07	14.07	3.23%	1,359,137
Apr 17, 2026	13.90	14.27	13.55	13.63	13.63	-1.52%	1,333,755
Apr 16, 2026	14.31	14.56	13.82	13.84	13.84	-1.84%	1,291,997
Apr 15, 2026	13.24	14.20	13.15	14.10	14.10	6.58%	1,414,333
Apr 14, 2026	14.06	14.21	12.88	13.23	13.23	-5.23%	1,863,984
Apr 13, 2026	13.41	14.22	13.17	13.96	13.96	3.03%	1,532,846
Apr 10, 2026	13.83	14.38	13.51	13.55	13.55	-1.60%	1,397,779
Apr 9, 2026	14.22	14.40	13.35	13.77	13.77	-2.62%	2,366,986
Apr 8, 2026	15.56	15.93	14.05	14.14	14.14	-6.30%	1,954,338
Apr 7, 2026	15.66	15.99	14.98	15.09	15.09	-4.49%	1,615,146
Apr 6, 2026	15.56	16.10	15.48	15.80	15.80	1.94%	1,296,630
Apr 2, 2026	14.56	15.61	14.55	15.50	15.50	4.52%	1,163,430
Apr 1, 2026	15.59	16.20	14.75	14.83	14.83	-4.08%	2,555,084
Mar 31, 2026	14.71	15.83	14.59	15.46	15.46	7.14%	2,473,905
Mar 30, 2026	15.48	15.54	14.25	14.43	14.43	-7.26%	2,054,092
Mar 27, 2026	13.97	15.79	13.71	15.56	15.56	11.38%	2,558,142
Mar 26, 2026	13.70	14.07	13.32	13.97	13.97	0.36%	2,385,186
Mar 25, 2026	14.31	14.36	13.80	13.92	13.92	-2.59%	1,330,867
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