Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	10.10	10.10	9.45	9.67	-	-4.92%	391,864
Jul 27, 2026	10.51	10.68	9.67	10.17	10.17	-1.74%	1,889,407
Jul 24, 2026	11.32	11.32	10.31	10.35	10.35	-7.59%	2,214,208
Jul 23, 2026	12.44	12.66	11.11	11.20	11.20	-9.97%	1,316,647
Jul 22, 2026	11.90	12.45	11.90	12.44	12.44	4.80%	853,065
Jul 21, 2026	11.53	11.96	11.50	11.87	11.87	3.76%	1,029,296
Jul 20, 2026	11.60	11.79	11.20	11.44	11.44	-1.89%	1,397,948
Jul 17, 2026	11.92	12.25	11.47	11.66	11.66	-3.64%	1,334,382
Jul 16, 2026	12.82	13.01	12.10	12.10	12.10	-5.47%	1,520,938
Jul 15, 2026	12.99	13.30	12.10	12.80	12.80	-1.46%	1,051,209
Jul 14, 2026	12.87	13.38	12.79	12.99	12.99	2.85%	1,229,210
Jul 13, 2026	12.36	12.80	12.26	12.63	12.63	2.43%	1,327,286
Jul 10, 2026	12.50	12.70	12.13	12.33	12.33	-1.20%	944,149
Jul 9, 2026	11.91	12.62	11.75	12.48	12.48	2.04%	1,015,752
Jul 8, 2026	11.80	12.40	11.75	12.23	12.23	0.58%	1,294,540
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