Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	11.92	12.21	11.62	12.06	12.06	3.97%	1,915,361
Aug 18, 2026	11.25	11.67	10.92	11.60	11.60	-5.15%	2,233,312
Aug 17, 2026	11.92	12.30	11.22	12.23	12.23	-0.16%	2,336,399
Aug 14, 2026	10.62	12.33	10.62	12.25	12.25	16.33%	3,454,164
Aug 13, 2026	10.76	11.01	10.38	10.53	10.53	-3.48%	1,342,076
Aug 12, 2026	10.43	11.01	10.29	10.91	10.91	6.86%	2,068,997
Aug 11, 2026	10.11	10.37	9.96	10.21	10.21	0.29%	889,904
Aug 10, 2026	10.24	10.36	9.80	10.18	10.18	-0.59%	1,607,265
Aug 7, 2026	9.83	10.56	9.70	10.24	10.24	6.78%	2,543,606
Aug 6, 2026	9.13	10.33	9.09	9.59	9.59	3.79%	3,385,426
Aug 5, 2026	10.37	10.46	8.98	9.24	9.24	-4.15%	3,333,618
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
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