5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
+26.66%
3 MONTH PERFORMANCE
-56.82%
6 MONTH PERFORMANCE
+22.55%
YEAR-TO-DATE PERFORMANCE
+13.22%
1 YEAR PERFORMANCE
+126.70%
Ramaco Resources Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $20.69 | $20.38 (-1.5%) | $21.83 | $20.24 | 2.18 M | $1.09 B |
| 01/08/2026 | $19.97 | $20.25 (1.4%) | $20.83 | $19.51 | 1.77 M | $1.08 B |
| 01/07/2026 | $19.67 | $20.22 (2.8%) | $20.35 | $19.40 | 1.72 M | $1.08 B |
| 01/06/2026 | $20.50 | $19.83 (-3.27%) | $21.20 | $19.50 | 2.71 M | $1.06 B |
| 01/05/2026 | $19.47 | $19.82 (1.8%) | $20.45 | $19.37 | 3.04 M | $1.06 B |
| 01/02/2026 | $18.17 | $18.71 (2.97%) | $19.11 | $17.71 | 2.27 M | $1.00 B |
| 12/31/2025 | $17.74 | $18.00 (1.47%) | $18.40 | $17.48 | 2.23 M | $964.08 M |
| 12/30/2025 | $18.28 | $17.38 (-4.92%) | $18.57 | $17.29 | 2.46 M | $930.87 M |
| 12/29/2025 | $17.67 | $18.23 (3.17%) | $18.98 | $17.25 | 2.86 M | $976.40 M |
| 12/26/2025 | $18.42 | $17.89 (-2.88%) | $18.42 | $17.07 | 2.77 M | $958.19 M |
| 12/24/2025 | $17.63 | $18.18 (3.12%) | $18.54 | $16.60 | 3.61 M | $973.72 M |
| 12/23/2025 | $15.77 | $16.89 (7.1%) | $18.12 | $15.60 | 4.50 M | $904.63 M |
| 12/22/2025 | $14.91 | $15.56 (4.36%) | $15.60 | $14.86 | 3.47 M | $833.39 M |
| 12/19/2025 | $14.40 | $14.57 (1.18%) | $15.12 | $14.28 | 3.70 M | $780.37 M |
| 12/18/2025 | $14.16 | $14.41 (1.77%) | $14.70 | $13.87 | 2.66 M | $771.80 M |
| 12/17/2025 | $15.01 | $13.98 (-6.86%) | $15.33 | $13.92 | 2.96 M | $748.77 M |
| 12/16/2025 | $15.01 | $14.86 (-1%) | $15.28 | $14.73 | 2.63 M | $795.90 M |
| 12/15/2025 | $15.62 | $15.04 (-3.71%) | $15.74 | $15.01 | 2.02 M | $805.54 M |
| 12/12/2025 | $16.42 | $15.60 (-4.99%) | $16.87 | $15.28 | 2.58 M | $835.54 M |
| 12/11/2025 | $16.06 | $16.29 (1.43%) | $16.94 | $15.88 | 3.03 M | $872.49 M |
| 12/10/2025 | $16.58 | $16.09 (-2.96%) | $16.58 | $15.31 | 3.85 M | $861.78 M |
| 12/09/2025 | $15.97 | $16.64 (4.2%) | $16.73 | $15.71 | 3.06 M | $891.24 M |
| 12/08/2025 | $17.60 | $16.11 (-8.47%) | $17.76 | $15.51 | 2.96 M | $862.85 M |
| 12/05/2025 | $18.39 | $17.64 (-4.08%) | $19.13 | $17.55 | 3.53 M | $944.80 M |
| 12/04/2025 | $16.39 | $18.20 (11.04%) | $18.40 | $16.31 | 3.25 M | $974.79 M |
| 12/03/2025 | $15.59 | $16.88 (8.27%) | $17.12 | $15.59 | 3.04 M | $904.09 M |
| 12/02/2025 | $14.99 | $15.89 (6%) | $16.28 | $14.97 | 2.62 M | $851.07 M |
| 12/01/2025 | $15.25 | $14.95 (-1.97%) | $15.95 | $14.90 | 2.49 M | $800.72 M |
| 11/28/2025 | $15.65 | $15.69 (0.26%) | $16.42 | $15.34 | 1.59 M | $840.36 M |
| 11/26/2025 | $16.18 | $15.65 (-3.28%) | $16.54 | $15.61 | 1.72 M | $838.21 M |
| 11/25/2025 | $16.47 | $16.10 (-2.25%) | $16.76 | $15.91 | 2.08 M | $862.32 M |
| 11/24/2025 | $16.15 | $16.47 (1.98%) | $16.59 | $15.70 | 2.24 M | $882.13 M |
| 11/21/2025 | $16.41 | $16.15 (-1.58%) | $16.52 | $15.43 | 4.26 M | $864.99 M |
| 11/20/2025 | $18.86 | $16.64 (-11.77%) | $18.86 | $16.56 | 4.37 M | $891.24 M |
| 11/19/2025 | $19.06 | $17.35 (-8.97%) | $19.34 | $17.32 | 5.98 M | $929.27 M |
| 11/18/2025 | $20.41 | $20.02 (-1.91%) | $20.87 | $19.71 | 3.75 M | $1.07 B |
| 11/17/2025 | $21.53 | $20.75 (-3.62%) | $21.75 | $20.28 | 2.37 M | $1.11 B |
| 11/14/2025 | $20.83 | $21.59 (3.65%) | $22.70 | $20.83 | 2.92 M | $1.16 B |
| 11/13/2025 | $24.02 | $21.93 (-8.7%) | $24.52 | $21.87 | 3.02 M | $1.17 B |
| 11/12/2025 | $24.37 | $24.34 (-0.12%) | $25.13 | $24.02 | 2.39 M | $1.30 B |
| 11/11/2025 | $24.67 | $23.92 (-3.04%) | $24.73 | $22.95 | 1.99 M | $1.28 B |
| 11/10/2025 | $25.46 | $24.85 (-2.4%) | $25.53 | $24.48 | 2.36 M | $1.33 B |
| 11/07/2025 | $23.31 | $24.71 (6.01%) | $25.11 | $23.15 | 3.47 M | $1.32 B |
| 11/06/2025 | $24.27 | $23.79 (-1.98%) | $24.58 | $22.74 | 5.07 M | $1.27 B |
| 11/05/2025 | $24.25 | $24.34 (0.37%) | $24.54 | $22.35 | 10.06 M | $1.30 B |
| 11/04/2025 | $26.50 | $26.59 (0.34%) | $27.95 | $26.02 | 2.16 M | $1.42 B |
| 11/03/2025 | $29.71 | $27.87 (-6.19%) | $30.17 | $27.59 | 2.25 M | $1.49 B |
| 10/31/2025 | $33.62 | $30.36 (-9.7%) | $35.20 | $29.83 | 4.13 M | $1.63 B |
| 10/30/2025 | $28.98 | $29.65 (2.31%) | $31.05 | $27.67 | 3.71 M | $1.59 B |
| 10/29/2025 | $28.20 | $28.98 (2.77%) | $29.98 | $27.24 | 4.11 M | $1.55 B |
| 10/28/2025 | $29.00 | $28.22 (-2.69%) | $32.36 | $27.56 | 7.10 M | $1.51 B |
| 10/27/2025 | $33.73 | $33.97 (0.71%) | $34.89 | $31.52 | 5.51 M | $1.82 B |
| 10/24/2025 | $36.95 | $34.87 (-5.63%) | $37.86 | $34.10 | 4.47 M | $1.87 B |
| 10/23/2025 | $40.02 | $36.01 (-10.02%) | $40.63 | $35.56 | 7.20 M | $1.93 B |
| 10/22/2025 | $38.92 | $39.82 (2.31%) | $41.74 | $38.20 | 3.83 M | $2.13 B |
| 10/21/2025 | $45.12 | $41.72 (-7.54%) | $45.12 | $40.25 | 4.25 M | $2.23 B |
| 10/20/2025 | $48.10 | $47.67 (-0.89%) | $48.96 | $46.07 | 2.17 M | $2.55 B |
| 10/17/2025 | $44.92 | $45.78 (1.91%) | $47.63 | $44.15 | 3.99 M | $2.45 B |
| 10/16/2025 | $49.62 | $49.48 (-0.28%) | $54.35 | $48.83 | 4.45 M | $2.65 B |
| 10/15/2025 | $57.49 | $47.85 (-16.77%) | $57.80 | $46.00 | 5.80 M | $2.56 B |
| 10/14/2025 | $52.00 | $54.55 (4.9%) | $55.05 | $48.10 | 3.58 M | $2.92 B |
| 10/13/2025 | $49.74 | $52.42 (5.39%) | $54.10 | $49.69 | 3.45 M | $2.81 B |
| 10/10/2025 | $47.00 | $47.20 (0.43%) | $49.64 | $46.42 | 4.43 M | $2.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
