5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
-25.06%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
-19.65%
YEAR-TO-DATE PERFORMANCE
-7.11%
1 YEAR PERFORMANCE
+70.44%
Ramaco Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $16.23 | $16.72 (3.02%) | $16.75 | $15.75 | 907.82 K | $895.52 M |
| 02/18/2026 | $16.59 | $16.26 (-1.99%) | $17.09 | $16.01 | 1.36 M | $870.89 M |
| 02/17/2026 | $16.46 | $16.06 (-2.43%) | $16.46 | $15.25 | 1.35 M | $860.17 M |
| 02/13/2026 | $16.07 | $16.48 (2.55%) | $16.71 | $15.75 | 1.48 M | $882.67 M |
| 02/12/2026 | $17.03 | $16.31 (-4.23%) | $17.35 | $16.03 | 1.55 M | $873.56 M |
| 02/11/2026 | $17.47 | $17.19 (-1.6%) | $17.92 | $16.67 | 2.17 M | $920.70 M |
| 02/10/2026 | $17.76 | $16.69 (-6.02%) | $17.76 | $16.61 | 1.61 M | $893.92 M |
| 02/09/2026 | $18.19 | $17.56 (-3.46%) | $18.19 | $17.14 | 2.14 M | $940.51 M |
| 02/06/2026 | $17.96 | $18.23 (1.5%) | $18.58 | $17.31 | 2.40 M | $976.40 M |
| 02/05/2026 | $18.77 | $17.30 (-7.83%) | $19.19 | $16.60 | 3.26 M | $926.59 M |
| 02/04/2026 | $20.96 | $19.75 (-5.77%) | $21.95 | $18.61 | 3.63 M | $1.06 B |
| 02/03/2026 | $19.15 | $20.84 (8.83%) | $20.95 | $18.95 | 3.10 M | $1.12 B |
| 02/02/2026 | $19.56 | $18.64 (-4.7%) | $20.75 | $18.34 | 3.19 M | $998.36 M |
| 01/30/2026 | $19.41 | $19.51 (0.52%) | $20.37 | $18.80 | 3.52 M | $1.04 B |
| 01/29/2026 | $21.99 | $19.97 (-9.19%) | $22.40 | $19.35 | 4.88 M | $1.07 B |
| 01/28/2026 | $23.31 | $22.58 (-3.13%) | $23.31 | $21.55 | 3.21 M | $1.21 B |
| 01/27/2026 | $22.09 | $22.96 (3.94%) | $24.00 | $22.05 | 3.12 M | $1.23 B |
| 01/26/2026 | $28.35 | $22.09 (-22.08%) | $28.67 | $21.43 | 10.14 M | $1.18 B |
| 01/23/2026 | $26.05 | $27.72 (6.41%) | $28.38 | $25.20 | 7.34 M | $1.48 B |
| 01/22/2026 | $23.55 | $25.50 (8.28%) | $26.48 | $23.29 | 5.15 M | $1.37 B |
| 01/21/2026 | $22.99 | $23.29 (1.3%) | $24.35 | $21.31 | 4.71 M | $1.25 B |
| 01/20/2026 | $21.90 | $22.31 (1.87%) | $23.23 | $21.03 | 4.28 M | $1.19 B |
| 01/16/2026 | $21.42 | $20.89 (-2.47%) | $22.11 | $20.61 | 1.95 M | $1.12 B |
| 01/15/2026 | $21.83 | $21.53 (-1.37%) | $22.25 | $20.75 | 2.61 M | $1.15 B |
| 01/14/2026 | $20.59 | $22.27 (8.16%) | $22.49 | $20.08 | 2.74 M | $1.19 B |
| 01/13/2026 | $22.28 | $20.34 (-8.71%) | $22.38 | $20.27 | 2.64 M | $1.09 B |
| 01/12/2026 | $20.89 | $22.05 (5.55%) | $22.69 | $20.60 | 2.65 M | $1.18 B |
| 01/09/2026 | $20.69 | $20.38 (-1.5%) | $21.83 | $20.23 | 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 |
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.
