Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	13.11	13.13	12.01	12.43	12.43	-7.96%	97,799
Jan 28, 2026	13.97	14.47	13.39	13.51	13.51	-1.75%	33,099
Jan 27, 2026	12.88	13.91	12.72	13.75	13.75	6.47%	38,623
Jan 26, 2026	14.75	14.83	12.41	12.91	12.91	-10.97%	119,201
Jan 23, 2026	14.02	14.70	13.18	14.50	14.50	3.50%	33,300
Jan 22, 2026	13.55	14.28	13.25	14.01	14.01	4.87%	48,112
Jan 21, 2026	12.78	13.78	12.78	13.36	13.36	3.73%	28,303
Jan 20, 2026	12.57	13.16	12.36	12.88	12.88	2.06%	48,560
Jan 16, 2026	13.33	13.42	12.58	12.62	12.62	-5.11%	40,880
Jan 15, 2026	13.69	13.99	12.75	13.30	13.30	-2.35%	67,298
Jan 14, 2026	12.45	13.90	12.45	13.62	13.62	9.66%	60,776
Jan 13, 2026	13.13	13.13	12.37	12.42	12.42	-4.39%	22,658
Jan 12, 2026	12.90	13.39	12.33	12.99	12.99	1.17%	24,522
Jan 9, 2026	12.78	13.30	12.44	12.84	12.84	2.15%	74,773
Jan 8, 2026	12.24	12.67	12.20	12.57	12.57	0.64%	29,696
Jan 7, 2026	12.42	12.66	11.95	12.49	12.49	0.81%	38,111
Jan 6, 2026	12.24	12.69	12.24	12.39	12.39	2.14%	32,515
Jan 5, 2026	12.60	12.64	12.13	12.13	12.13	-2.73%	15,491
Jan 2, 2026	12.19	12.50	11.58	12.47	12.47	6.13%	42,627
Dec 31, 2025	11.76	12.07	11.49	11.75	11.75	-0.51%	34,109
Dec 30, 2025	12.04	12.22	11.62	11.81	11.81	-0.25%	39,230
Dec 29, 2025	10.88	12.25	10.88	11.84	11.84	8.82%	76,835
Dec 26, 2025	11.04	11.05	10.50	10.88	10.88	-1.09%	51,000
Dec 24, 2025	10.93	11.05	10.69	11.00	11.00	2.52%	60,460
Dec 23, 2025	10.52	11.25	10.52	10.73	10.73	1.23%	198,785
Dec 22, 2025	10.27	10.73	10.00	10.60	10.60	3.41%	83,774
Dec 19, 2025	9.50	10.61	9.41	10.25	10.25	6.66%	196,376
Dec 18, 2025	10.12	10.59	9.56	9.61	9.61	-4.66%	178,123
Dec 17, 2025	10.59	10.80	10.07	10.08	10.08	-4.55%	144,216
Dec 16, 2025	11.25	11.54	10.50	10.56	10.56	-7.53%	97,539
Dec 15, 2025	12.11	12.11	11.42	11.42	11.42	-5.31%	32,331
Dec 12, 2025	12.62	12.70	11.86	12.06	12.06	-4.21%	41,241
Dec 11, 2025	11.90	12.78	11.89	12.59	12.59	5.44%	101,475
Dec 10, 2025	12.11	12.22	11.80	11.94	11.94	-1.40%	92,201
Dec 9, 2025	11.23	12.25	11.10	12.11	12.11	7.74%	63,121
Dec 8, 2025	12.37	12.48	11.22	11.24	11.24	-9.14%	88,014
Dec 5, 2025	12.82	13.22	12.37	12.37	12.37	-3.48%	76,794
Dec 4, 2025	12.13	12.82	11.86	12.82	12.82	5.86%	49,110
Dec 3, 2025	11.64	12.22	11.51	12.11	12.11	5.05%	99,344
Dec 2, 2025	11.18	11.76	11.01	11.52	11.52	3.09%	70,700
Dec 1, 2025	12.21	12.54	11.17	11.18	11.18	-9.36%	95,623
Nov 28, 2025	12.38	12.68	12.25	12.33	12.33	1.06%	17,736
Nov 26, 2025	12.63	12.82	12.20	12.20	12.20	-2.37%	39,758
Nov 25, 2025	12.07	12.87	11.86	12.50	12.50	3.76%	49,352
Nov 24, 2025	11.76	12.27	11.75	12.05	12.05	2.43%	44,321
Nov 21, 2025	12.03	12.73	11.44	11.76	11.76	-2.29%	77,777
Nov 20, 2025	13.28	13.80	12.03	12.04	12.04	-7.85%	155,793
Nov 19, 2025	13.80	14.38	12.65	13.06	13.06	-7.02%	255,637
Nov 18, 2025	14.41	14.91	14.05	14.05	14.05	-3.91%	131,372
Nov 17, 2025	15.23	15.62	14.15	14.62	14.62	-5.02%	141,996