Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	7.98	8.40	7.76	8.32	8.32	7.22%	68,865
Jul 15, 2026	7.75	8.11	7.42	7.76	7.76	0.52%	54,523
Jul 14, 2026	8.13	8.33	7.70	7.72	7.72	-3.74%	51,107
Jul 13, 2026	8.55	8.70	7.87	8.02	8.02	-6.74%	47,890
Jul 10, 2026	7.82	8.62	7.61	8.60	8.60	10.82%	87,958
Jul 9, 2026	8.14	8.18	7.76	7.76	7.76	-3.48%	32,130
Jul 8, 2026	7.87	8.21	7.87	8.04	8.04	2.68%	45,045
Jul 7, 2026	7.99	7.99	7.70	7.83	7.83	-0.25%	40,926
Jul 6, 2026	7.93	8.17	7.78	7.85	7.85	1.03%	32,509
Jul 2, 2026	8.05	8.29	7.61	7.77	7.77	-1.77%	57,419
Jul 1, 2026	8.47	8.54	7.91	7.91	7.91	-7.49%	73,534
Jun 30, 2026	8.78	9.07	8.51	8.55	8.55	-1.72%	67,033
Jun 29, 2026	9.21	9.34	8.51	8.70	8.70	-6.95%	55,169
Jun 26, 2026	8.81	9.54	8.67	9.35	9.35	4.35%	763,835
Jun 25, 2026	9.23	9.61	8.95	8.96	8.96	-1.10%	26,240
Jun 24, 2026	9.29	9.29	8.81	9.06	9.06	-3.51%	35,836
Jun 23, 2026	9.25	9.64	9.16	9.39	9.39	0.54%	31,382
Jun 22, 2026	9.65	9.89	9.22	9.34	9.34	-3.21%	52,013
Jun 18, 2026	9.94	10.13	9.54	9.65	9.65	-2.92%	63,461
Jun 17, 2026	9.97	10.38	9.94	9.94	9.94	-0.30%	21,168
Jun 16, 2026	10.32	10.85	9.54	9.97	9.97	-2.06%	77,169
Jun 15, 2026	11.44	11.71	10.15	10.18	10.18	-10.94%	59,897
Jun 12, 2026	11.10	12.50	11.10	11.43	11.43	3.83%	64,534
Jun 11, 2026	11.25	11.64	11.01	11.01	11.01	-0.98%	27,720
Jun 10, 2026	11.85	12.26	11.12	11.12	11.12	-4.34%	28,536
Jun 9, 2026	12.16	12.20	11.56	11.62	11.62	-3.45%	22,414
Jun 8, 2026	12.24	12.45	11.78	12.04	12.04	1.84%	41,666
Jun 5, 2026	12.39	12.54	11.55	11.82	11.82	-4.47%	38,259
Jun 4, 2026	12.28	12.76	11.87	12.37	12.37	-0.08%	29,085
Jun 3, 2026	12.40	12.60	11.97	12.38	12.38	-1.03%	42,758
Jun 2, 2026	11.78	12.75	11.67	12.51	12.51	7.29%	38,595
Jun 1, 2026	11.40	12.12	11.03	11.66	11.66	2.52%	49,824
May 29, 2026	11.36	11.65	10.98	11.37	11.37	0.52%	18,004
May 28, 2026	11.58	11.58	11.09	11.31	11.31	-4.58%	29,161
May 27, 2026	11.27	12.00	10.93	11.86	11.86	5.17%	35,853
May 26, 2026	9.99	11.29	9.99	11.28	11.27	12.86%	94,953
May 22, 2026	10.06	10.06	9.60	9.99	9.99	3.37%	44,452
May 21, 2026	9.24	9.69	9.17	9.66	9.66	4.60%	26,710
May 20, 2026	9.44	9.58	9.21	9.24	9.24	-2.60%	18,671
May 19, 2026	9.59	9.91	9.40	9.49	9.49	-0.52%	12,946
May 18, 2026	9.96	9.96	9.53	9.54	9.54	-3.69%	32,010
May 15, 2026	10.11	10.14	9.88	9.90	9.90	-2.39%	12,476
May 14, 2026	10.01	10.41	9.86	10.14	10.14	1.43%	30,141
May 13, 2026	10.28	10.29	9.95	10.00	10.00	-3.25%	18,467
May 12, 2026	9.99	10.79	9.90	10.34	10.34	-2.15%	36,479
May 11, 2026	10.38	10.68	9.89	10.56	10.56	1.52%	34,154
May 8, 2026	10.44	10.86	10.38	10.41	10.41	-0.28%	12,320
May 7, 2026	10.69	11.04	10.38	10.44	10.44	-4.09%	24,419
May 6, 2026	10.44	11.12	10.30	10.88	10.88	4.16%	38,367
May 5, 2026	10.04	10.48	9.89	10.45	10.44	3.98%	33,869