Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.87	14.07	13.58	13.85	-	-0.93%	482,937
Apr 23, 2026	14.92	15.17	13.82	13.98	13.98	-6.30%	1,074,444
Apr 22, 2026	15.40	15.68	14.40	14.92	14.92	-0.07%	1,924,924
Apr 21, 2026	14.73	15.76	14.50	14.93	14.93	6.11%	2,407,804
Apr 20, 2026	13.60	14.10	13.50	14.07	14.07	3.23%	1,355,993
Apr 17, 2026	13.90	14.27	13.55	13.63	13.63	-1.52%	1,329,934
Apr 16, 2026	14.31	14.56	13.82	13.84	13.84	-1.84%	1,288,056
Apr 15, 2026	13.24	14.20	13.15	14.10	14.10	6.58%	1,408,218
Apr 14, 2026	14.06	14.21	12.88	13.23	13.23	-5.23%	1,863,076
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
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