Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.48	12.77	12.24	12.66	-	-	919
Jun 2, 2026	11.92	12.90	11.81	12.66	12.66	7.29%	38,128
Jun 1, 2026	11.54	12.26	11.16	11.80	11.80	2.52%	49,231
May 29, 2026	11.50	11.79	11.11	11.51	11.51	0.52%	17,788
May 28, 2026	11.72	11.72	11.22	11.45	11.45	-4.58%	28,803
May 27, 2026	11.40	12.15	11.06	12.00	12.00	5.17%	35,428
May 26, 2026	10.11	11.43	10.11	11.41	11.41	12.86%	93,463
May 22, 2026	10.18	10.18	9.71	10.11	10.11	3.37%	43,926
May 21, 2026	9.35	9.81	9.28	9.78	9.78	4.60%	26,394
May 20, 2026	9.55	9.70	9.32	9.35	9.35	-2.60%	18,451
May 19, 2026	9.70	10.03	9.51	9.60	9.60	-0.52%	12,793
May 18, 2026	10.08	10.08	9.64	9.65	9.65	-3.69%	31,632
May 15, 2026	10.23	10.26	10.00	10.02	10.02	-2.39%	12,329
May 14, 2026	10.13	10.53	9.98	10.27	10.27	1.43%	29,785
May 13, 2026	10.40	10.41	10.07	10.12	10.12	-3.25%	18,249
May 12, 2026	10.11	10.92	10.02	10.46	10.46	-2.15%	36,048
May 11, 2026	10.50	10.81	10.01	10.69	10.69	1.52%	33,750
May 8, 2026	10.56	10.99	10.50	10.53	10.53	-0.28%	12,175
May 7, 2026	10.82	11.17	10.50	10.56	10.56	-4.09%	24,130
May 6, 2026	10.56	11.25	10.43	11.01	11.01	4.16%	37,913
May 5, 2026	10.16	10.60	10.01	10.57	10.57	3.98%	33,469
May 4, 2026	10.04	10.55	10.03	10.17	10.17	0.94%	24,158
May 1, 2026	9.99	10.42	9.82	10.07	10.07	0.50%	61,101
Apr 30, 2026	9.97	10.31	9.97	10.02	10.02	0.60%	17,197
Apr 29, 2026	10.74	10.74	9.94	9.96	9.96	-0.80%	13,439
Apr 28, 2026	10.37	10.92	9.93	10.04	10.04	-2.05%	12,519
Apr 27, 2026	10.10	10.85	9.76	10.25	10.25	0.99%	24,454
Apr 24, 2026	10.29	10.41	10.05	10.15	10.15	-0.49%	21,403
Apr 23, 2026	10.67	10.93	10.19	10.20	10.20	-5.29%	16,759
Apr 22, 2026	11.05	11.05	10.75	10.77	10.77	0.37%	18,545
Apr 21, 2026	10.56	11.17	10.56	10.73	10.73	1.13%	15,846
Apr 20, 2026	10.50	10.91	10.50	10.61	10.61	-	17,802
Apr 17, 2026	10.98	10.98	10.48	10.61	10.61	-3.46%	23,852
Apr 16, 2026	10.25	11.20	9.93	10.99	10.99	7.64%	52,422
Apr 15, 2026	10.45	10.70	10.00	10.21	10.21	-	16,299
Apr 14, 2026	10.52	10.70	9.97	10.21	10.21	-2.11%	31,267
Apr 13, 2026	10.21	10.89	10.21	10.43	10.43	1.76%	27,811
Apr 10, 2026	10.04	10.50	10.04	10.25	10.25	1.99%	13,968
Apr 9, 2026	10.36	10.46	10.04	10.05	10.05	-3.74%	16,401
Apr 8, 2026	10.53	10.69	10.33	10.44	10.44	1.06%	18,526
Apr 7, 2026	10.30	10.46	10.01	10.33	10.33	-1.53%	24,646
Apr 6, 2026	10.80	10.88	10.37	10.49	10.49	-3.23%	9,737
Apr 2, 2026	9.94	10.85	9.94	10.84	10.84	7.01%	29,276
Apr 1, 2026	10.12	10.51	10.12	10.13	10.13	-0.69%	11,680
Mar 31, 2026	10.21	10.55	10.18	10.20	10.20	0.89%	17,374
Mar 30, 2026	10.89	10.89	10.10	10.11	10.11	-5.95%	34,328
Mar 27, 2026	10.54	11.42	10.54	10.75	10.75	0.99%	51,490
Mar 26, 2026	10.94	11.44	10.52	10.65	10.65	-3.14%	28,712
Mar 25, 2026	11.63	12.10	10.97	10.99	10.99	-3.17%	43,450
Mar 24, 2026	11.24	11.92	11.18	11.35	11.35	-1.22%	40,817