Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.94	10.98	10.06	10.27	10.27	-5.52%	75,195
Nov 19, 2024	10.63	10.87	10.60	10.87	10.87	2.84%	6,127
Nov 18, 2024	10.98	10.98	10.55	10.57	10.57	-2.67%	9,460
Nov 15, 2024	10.72	10.86	10.52	10.86	10.86	2.16%	15,930
Nov 14, 2024	10.94	10.94	10.63	10.63	10.63	-1.67%	7,381
Nov 13, 2024	11.07	11.07	10.50	10.81	10.81	2.27%	22,729
Nov 12, 2024	11.02	11.23	10.53	10.57	10.57	-3.21%	13,537
Nov 11, 2024	11.21	11.21	10.60	10.92	10.92	1.68%	23,186
Nov 8, 2024	11.07	11.07	10.50	10.74	10.74	-1.83%	15,037
Nov 7, 2024	11.20	11.27	10.74	10.94	10.94	-3.70%	31,523
Nov 6, 2024	11.50	11.62	10.64	11.36	11.36	6.67%	53,476
Nov 5, 2024	10.22	10.75	10.22	10.65	10.65	2.50%	10,590
Nov 4, 2024	10.16	10.49	10.16	10.39	10.39	0.97%	11,053
Nov 1, 2024	10.35	10.35	10.24	10.29	10.29	0.68%	8,099
Oct 31, 2024	10.40	10.40	10.22	10.22	10.22	-0.49%	5,967
Oct 30, 2024	10.46	10.62	10.25	10.27	10.27	-0.68%	9,506
Oct 29, 2024	10.35	10.44	10.13	10.34	10.34	0.49%	17,037
Oct 28, 2024	10.30	10.30	10.20	10.29	10.29	0.68%	4,575
Oct 25, 2024	10.32	10.32	10.19	10.22	10.22	-1.06%	3,703
Oct 24, 2024	10.24	10.33	10.20	10.33	10.33	0.58%	6,889
Oct 23, 2024	10.35	10.40	10.27	10.27	10.27	-1.72%	8,136
Oct 22, 2024	10.54	10.57	10.39	10.45	10.45	-0.85%	23,692
Oct 21, 2024	10.76	10.80	10.53	10.54	10.54	-2.32%	10,954
Oct 18, 2024	10.84	10.95	10.76	10.79	10.79	0.65%	8,331
Oct 17, 2024	10.97	10.97	10.63	10.72	10.72	-0.83%	7,001
Oct 16, 2024	10.68	10.96	10.50	10.81	10.81	2.27%	12,272
Oct 15, 2024	10.74	10.85	10.51	10.57	10.57	-2.40%	14,593
Oct 14, 2024	10.80	10.98	10.68	10.83	10.83	0.19%	11,408
Oct 11, 2024	10.90	10.93	10.61	10.81	10.81	-0.73%	21,602
Oct 10, 2024	10.80	10.95	10.66	10.89	10.89	-0.37%	13,160
Oct 9, 2024	10.79	11.00	10.61	10.93	10.93	1.39%	24,159
Oct 8, 2024	10.50	10.78	10.45	10.78	10.78	1.41%	11,096
Oct 7, 2024	10.45	10.65	10.42	10.63	10.63	1.33%	9,014
Oct 4, 2024	10.68	10.74	10.45	10.49	10.49	-1.04%	10,811
Oct 3, 2024	10.72	10.72	10.57	10.60	10.60	-1.21%	6,887
Oct 2, 2024	10.61	10.77	10.61	10.73	10.73	0.66%	8,705
Oct 1, 2024	10.89	10.92	10.57	10.66	10.66	-0.93%	16,099
Sep 30, 2024	10.63	10.76	10.36	10.76	10.76	2.09%	15,456
Sep 27, 2024	10.17	10.62	10.14	10.54	10.54	3.94%	19,154
Sep 26, 2024	10.42	10.61	10.05	10.14	10.14	-1.36%	16,289
Sep 25, 2024	10.41	10.67	10.20	10.28	10.28	-1.34%	16,993
Sep 24, 2024	10.51	10.94	10.41	10.42	10.42	0.48%	14,564
Sep 23, 2024	10.04	10.50	10.04	10.37	10.37	-0.29%	11,648
Sep 20, 2024	10.70	10.70	10.12	10.40	10.40	-2.71%	129,782
Sep 19, 2024	10.61	10.79	10.24	10.69	10.69	2.49%	28,765
Sep 18, 2024	9.86	10.48	9.86	10.43	10.43	5.89%	34,911
Sep 17, 2024	9.91	10.17	9.66	9.85	9.85	0.20%	18,628
Sep 16, 2024	9.87	9.89	9.42	9.83	9.83	-0.51%	42,280
Sep 13, 2024	10.33	10.33	9.88	9.88	9.88	-3.14%	21,294
Sep 12, 2024	9.88	10.25	9.78	10.20	10.20	6.92%	13,304
Sep 11, 2024	9.95	9.95	9.52	9.54	9.54	-4.89%	23,396
Sep 10, 2024	10.42	10.42	9.70	10.03	10.03	-1.38%	33,354
Sep 9, 2024	10.42	10.48	10.05	10.17	10.17	-2.40%	25,299
Sep 6, 2024	10.88	10.88	10.42	10.42	10.42	-3.52%	33,395
Sep 5, 2024	10.84	10.96	10.74	10.80	10.80	-1.01%	6,158
Sep 4, 2024	11.00	11.08	10.91	10.91	10.91	-1.45%	9,890
Sep 3, 2024	11.17	11.17	10.84	11.07	11.07	-2.29%	18,606
Aug 30, 2024	11.55	11.55	11.32	11.33	11.33	-3.74%	9,821
Aug 29, 2024	11.35	11.88	11.35	11.77	11.54	6.13%	12,178
Aug 28, 2024	11.26	11.27	11.08	11.09	10.87	-0.98%	5,155
Aug 27, 2024	11.00	11.23	11.00	11.20	10.98	1.91%	9,661
Aug 26, 2024	11.11	11.60	10.99	10.99	10.78	-0.27%	41,745
Aug 23, 2024	11.00	11.19	10.85	11.02	10.81	0.36%	35,339
Aug 22, 2024	10.95	11.00	10.93	10.98	10.77	-0.09%	13,653
Aug 21, 2024	11.00	11.00	10.95	10.99	10.78	0.27%	6,133
Aug 20, 2024	10.95	11.00	10.86	10.96	10.75	-0.27%	7,953
Aug 19, 2024	10.98	11.00	10.90	10.99	10.78	-	6,783
Aug 16, 2024	10.99	11.00	10.87	10.99	10.78	-	14,139
Aug 15, 2024	11.04	11.04	10.78	10.99	10.78	1.57%	6,848
Aug 14, 2024	11.05	11.10	10.77	10.82	10.61	-1.55%	11,211
Aug 13, 2024	10.75	10.99	10.75	10.99	10.78	3.78%	8,154
Aug 12, 2024	11.03	11.03	10.55	10.59	10.38	-2.93%	8,253
Aug 9, 2024	10.93	11.20	10.90	10.91	10.70	1.49%	11,000
Aug 8, 2024	10.35	11.23	10.35	10.75	10.54	3.86%	21,975
Aug 7, 2024	10.35	10.65	10.30	10.35	10.15	-0.48%	14,200
Aug 6, 2024	10.22	10.62	10.07	10.40	10.20	4.00%	15,786
Aug 5, 2024	10.20	10.40	9.93	10.00	9.81	-5.93%	54,279
Aug 2, 2024	11.05	11.25	10.61	10.63	10.42	-4.32%	28,489
Aug 1, 2024	11.57	11.57	11.05	11.11	10.89	-4.96%	12,931
Jul 31, 2024	11.60	11.70	11.41	11.69	11.46	0.86%	15,625
Jul 30, 2024	11.36	11.60	11.36	11.59	11.37	1.58%	11,422
Jul 29, 2024	11.60	11.60	11.36	11.41	11.19	-1.47%	16,235
Jul 26, 2024	11.35	11.63	11.30	11.58	11.36	3.76%	17,781
Jul 25, 2024	11.27	11.61	11.11	11.16	10.94	-2.45%	37,232
Jul 24, 2024	11.36	11.65	11.27	11.44	11.22	-0.26%	13,683
Jul 23, 2024	11.03	11.47	11.01	11.47	11.25	2.14%	20,105
Jul 22, 2024	10.95	11.29	10.83	11.23	11.01	1.91%	20,127
Jul 19, 2024	11.14	11.23	10.72	11.02	10.81	-0.81%	26,252
Jul 18, 2024	11.40	11.70	11.11	11.11	10.89	-3.39%	24,356
Jul 17, 2024	11.28	11.56	11.26	11.50	11.28	1.23%	22,728
Jul 16, 2024	11.18	11.47	10.90	11.36	11.14	0.35%	41,373
Jul 15, 2024	11.15	11.36	11.05	11.32	11.10	0.62%	22,269
Jul 12, 2024	11.01	11.28	10.75	11.25	11.03	3.02%	20,911
Jul 11, 2024	10.61	11.04	10.61	10.92	10.71	2.44%	31,189
Jul 10, 2024	10.75	10.76	10.50	10.66	10.45	-1.11%	19,749
Jul 9, 2024	10.95	11.04	10.63	10.78	10.57	-1.46%	14,412
Jul 8, 2024	10.77	10.95	10.75	10.94	10.73	1.77%	16,346
Jul 5, 2024	10.97	11.00	10.68	10.75	10.54	-2.09%	32,318
Jul 3, 2024	10.72	10.99	10.72	10.98	10.77	1.76%	7,709
Jul 2, 2024	10.79	11.00	10.59	10.79	10.58	0.09%	16,494