Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,576
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%	15,842
Apr 20, 2026	10.50	10.91	10.50	10.61	10.61	-	17,780
Apr 17, 2026	10.98	10.98	10.48	10.61	10.61	-3.46%	23,710
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	-	16,259
Apr 14, 2026	10.52	10.70	9.97	10.21	10.21	-2.11%	31,258
Apr 13, 2026	10.21	10.89	10.21	10.43	10.43	1.76%	27,787
Apr 10, 2026	10.04	10.50	10.04	10.25	10.25	1.99%	13,954
Apr 9, 2026	10.36	10.46	10.04	10.05	10.05	-3.74%	16,400
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%	24,620
Apr 6, 2026	10.80	10.88	10.37	10.49	10.49	-3.23%	9,729
Apr 2, 2026	9.94	10.85	9.94	10.84	10.84	7.01%	29,188
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%	17,052
Mar 30, 2026	10.89	10.89	10.10	10.11	10.11	-5.95%	34,327
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
Mar 23, 2026	11.66	12.15	11.13	11.49	11.49	-1.29%	29,346
Mar 20, 2026	11.25	11.82	10.86	11.64	11.64	0.13%	83,559
Mar 19, 2026	10.41	11.80	10.26	11.63	11.63	9.15%	37,402
Mar 18, 2026	10.88	11.34	10.42	10.65	10.65	-0.84%	38,437
Mar 17, 2026	10.20	10.89	10.20	10.74	10.74	5.29%	33,936
Mar 16, 2026	10.64	10.90	10.00	10.20	10.20	-2.21%	37,839
Mar 13, 2026	11.42	11.60	10.16	10.43	10.43	-8.88%	84,864
Mar 12, 2026	12.21	12.36	11.13	11.45	11.45	-6.22%	36,184
Mar 11, 2026	11.55	12.53	11.46	12.21	12.21	5.99%	32,319
Mar 10, 2026	11.59	12.17	11.38	11.52	11.52	-1.18%	28,616
Mar 9, 2026	11.73	11.96	11.49	11.65	11.65	-1.09%	16,834
Mar 6, 2026	12.00	12.11	11.72	11.78	11.78	-1.40%	31,351
Mar 5, 2026	11.75	12.16	11.61	11.95	11.95	1.50%	28,436
Mar 4, 2026	11.68	12.24	11.54	11.77	11.77	4.28%	19,790
Mar 3, 2026	11.52	12.06	10.89	11.29	11.29	-4.35%	46,125
Mar 2, 2026	11.43	12.25	11.43	11.80	11.80	1.62%	29,020
Feb 27, 2026	12.70	12.70	11.40	11.61	11.61	-8.04%	42,590
Feb 26, 2026	12.83	13.46	11.19	12.63	12.63	-1.50%	144,678
Feb 25, 2026	12.82	13.28	12.72	12.82	12.82	1.13%	19,095
Feb 24, 2026	12.33	12.95	12.32	12.68	12.68	1.90%	27,812
Feb 23, 2026	12.77	13.07	12.25	12.44	12.44	-3.52%	26,037
Feb 20, 2026	12.75	13.18	12.32	12.90	12.90	0.69%	23,042
Feb 19, 2026	12.46	13.26	12.28	12.81	12.81	1.01%	32,825
Feb 18, 2026	12.54	13.16	12.52	12.68	12.68	1.26%	18,841
Feb 17, 2026	13.21	13.21	12.15	12.52	12.52	-5.22%	36,456
Feb 13, 2026	12.68	13.58	12.60	13.21	13.21	3.07%	33,552
Feb 12, 2026	13.09	13.19	12.28	12.82	12.82	-1.59%	26,481