-
5 DAY PERFORMANCE
+2.47% -
1 MONTH PERFORMANCE
+17.90% -
3 MONTH PERFORMANCE
+2.72% -
6 MONTH PERFORMANCE
-13.48% -
YEAR-TO-DATE PERFORMANCE
-27.53% -
1 YEAR PERFORMANCE
-25.36%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $12.54 | $12.43 (-0.88%) | $12.86 | $12.36 | 385,019 | $647.13 M |
| 11/19/2024 | $12.32 | $12.50 (1.46%) | $12.59 | $12.15 | 722,443 | $650.78 M |
| 11/18/2024 | $12.27 | $12.52 (2.04%) | $12.55 | $12.08 | 411,534 | $651.82 M |
| 11/15/2024 | $12.61 | $12.15 (-3.65%) | $12.75 | $12.09 | 500,820 | $632.55 M |
| 11/14/2024 | $12.47 | $12.41 (-0.48%) | $12.82 | $12.24 | 563,641 | $646.09 M |
| 11/13/2024 | $11.97 | $12.30 (2.76%) | $12.33 | $11.83 | 599,845 | $640.36 M |
| 11/12/2024 | $12.30 | $11.83 (-3.82%) | $12.36 | $11.78 | 448,230 | $615.89 M |
| 11/11/2024 | $11.98 | $12.57 (4.92%) | $12.61 | $11.86 | 595,934 | $654.42 M |
| 11/08/2024 | $11.89 | $11.87 (-0.17%) | $12.22 | $11.65 | 600,300 | $606.95 M |
| 11/07/2024 | $12.42 | $12.22 (-1.61%) | $12.60 | $12.14 | 576,639 | $624.85 M |
| 11/06/2024 | $12.04 | $12.42 (3.16%) | $12.47 | $11.55 | 1.25 M | $635.07 M |
| 11/05/2024 | $10.00 | $11.13 (11.3%) | $11.15 | $9.58 | 791,788 | $569.11 M |
| 11/04/2024 | $10.09 | $10.16 (0.69%) | $10.35 | $9.94 | 466,900 | $519.51 M |
| 11/01/2024 | $10.17 | $10.10 (-0.69%) | $10.37 | $10.01 | 489,720 | $516.44 M |
| 10/31/2024 | $10.03 | $10.15 (1.2%) | $10.31 | $9.87 | 511,929 | $519.00 M |
| 10/30/2024 | $10.10 | $10.05 (-0.5%) | $10.28 | $9.95 | 325,326 | $513.89 M |
| 10/29/2024 | $10.31 | $10.15 (-1.55%) | $10.35 | $10.10 | 302,341 | $519.00 M |
| 10/28/2024 | $10.27 | $10.30 (0.29%) | $10.49 | $10.23 | 393,306 | $526.67 M |
| 10/25/2024 | $10.44 | $10.21 (-2.2%) | $10.59 | $10.15 | 264,730 | $522.07 M |
| 10/24/2024 | $10.00 | $10.35 (3.5%) | $10.40 | $9.82 | 973,300 | $529.23 M |
| 10/23/2024 | $10.26 | $9.95 (-3.02%) | $10.29 | $9.84 | 457,139 | $508.77 M |
| 10/22/2024 | $10.59 | $10.36 (-2.17%) | $10.61 | $10.24 | 266,529 | $529.74 M |
| 10/21/2024 | $10.73 | $10.56 (-1.58%) | $10.73 | $10.30 | 383,011 | $539.96 M |
| 10/18/2024 | $10.94 | $10.64 (-2.74%) | $11.06 | $10.57 | 364,413 | $544.06 M |
| 10/17/2024 | $11.02 | $10.80 (-2%) | $11.11 | $10.75 | 333,200 | $552.24 M |
| 10/16/2024 | $11.05 | $10.99 (-0.54%) | $11.40 | $10.98 | 296,300 | $561.95 M |
| 10/15/2024 | $10.91 | $10.87 (-0.37%) | $11.12 | $10.87 | 312,749 | $555.82 M |
| 10/14/2024 | $11.08 | $11.09 (0.09%) | $11.26 | $10.92 | 320,747 | $567.06 M |
| 10/11/2024 | $11.24 | $11.22 (-0.18%) | $11.38 | $11.17 | 194,200 | $573.71 M |
| 10/10/2024 | $10.95 | $11.21 (2.37%) | $11.22 | $10.90 | 244,643 | $573.20 M |
| 10/09/2024 | $11.05 | $10.94 (-1%) | $11.16 | $10.74 | 478,032 | $559.40 M |
| 10/08/2024 | $11.32 | $11.19 (-1.15%) | $11.36 | $10.91 | 369,744 | $572.18 M |
| 10/07/2024 | $11.79 | $11.60 (-1.61%) | $11.99 | $11.35 | 382,900 | $593.14 M |
| 10/04/2024 | $11.71 | $11.78 (0.6%) | $12.01 | $11.63 | 358,709 | $602.35 M |
| 10/03/2024 | $11.66 | $11.53 (-1.11%) | $11.80 | $11.47 | 450,690 | $589.56 M |
| 10/02/2024 | $12.04 | $11.83 (-1.74%) | $12.09 | $11.74 | 422,557 | $604.90 M |
| 10/01/2024 | $11.75 | $11.97 (1.87%) | $12.06 | $11.39 | 682,100 | $612.06 M |
| 09/30/2024 | $11.88 | $11.70 (-1.52%) | $12.02 | $11.50 | 665,667 | $598.26 M |
| 09/27/2024 | $11.40 | $11.51 (0.96%) | $11.97 | $11.34 | 619,777 | $588.54 M |
| 09/26/2024 | $11.23 | $11.33 (0.89%) | $11.50 | $11.11 | 511,100 | $579.34 M |
| 09/25/2024 | $10.90 | $10.77 (-1.19%) | $11.02 | $10.68 | 578,462 | $550.70 M |
| 09/24/2024 | $10.44 | $11.00 (5.36%) | $11.60 | $10.44 | 1.03 M | $562.46 M |
| 09/23/2024 | $10.13 | $10.14 (0.1%) | $10.24 | $9.99 | 387,512 | $518.49 M |
| 09/20/2024 | $10.18 | $10.14 (-0.39%) | $10.48 | $10.01 | 1.43 M | $518.49 M |
| 09/19/2024 | $10.29 | $10.22 (-0.68%) | $10.29 | $9.93 | 374,849 | $522.58 M |
| 09/18/2024 | $9.91 | $9.88 (-0.3%) | $10.28 | $9.81 | 390,493 | $505.19 M |
| 09/17/2024 | $10.10 | $9.92 (-1.78%) | $10.23 | $9.88 | 541,600 | $507.24 M |
| 09/16/2024 | $10.42 | $9.93 (-4.7%) | $10.52 | $9.76 | 529,105 | $507.75 M |
| 09/13/2024 | $10.25 | $10.40 (1.46%) | $10.62 | $10.23 | 516,948 | $531.78 M |
| 09/12/2024 | $9.75 | $10.07 (3.28%) | $10.41 | $9.75 | 584,349 | $514.91 M |
| 09/11/2024 | $9.36 | $9.66 (3.21%) | $9.67 | $9.13 | 437,417 | $493.94 M |
| 09/10/2024 | $9.39 | $9.25 (-1.49%) | $9.46 | $9.03 | 621,084 | $472.98 M |
| 09/09/2024 | $9.44 | $9.42 (-0.21%) | $9.72 | $9.37 | 505,439 | $481.67 M |
| 09/06/2024 | $10.14 | $9.40 (-7.3%) | $10.23 | $9.28 | 996,517 | $480.65 M |
| 09/05/2024 | $10.78 | $10.27 (-4.73%) | $10.86 | $10.16 | 597,200 | $525.14 M |
| 09/04/2024 | $10.82 | $10.85 (0.28%) | $11.06 | $10.69 | 554,531 | $554.79 M |
| 09/03/2024 | $12.02 | $10.92 (-9.15%) | $12.10 | $10.87 | 788,516 | $558.37 M |
| 08/30/2024 | $12.59 | $12.19 (-3.18%) | $12.70 | $12.12 | 414,917 | $623.31 M |
| 08/29/2024 | $12.26 | $12.59 (2.69%) | $12.78 | $12.26 | 336,800 | $643.76 M |
| 08/28/2024 | $11.89 | $12.19 (2.52%) | $12.27 | $11.80 | 361,948 | $623.31 M |
| 08/27/2024 | $11.82 | $12.07 (2.12%) | $12.32 | $11.79 | 404,600 | $617.18 M |
| 08/26/2024 | $11.89 | $11.74 (-1.26%) | $12.03 | $11.71 | 291,233 | $600.30 M |
| 08/23/2024 | $11.82 | $11.80 (-0.17%) | $12.00 | $11.61 | 563,200 | $603.37 M |
| 08/22/2024 | $11.95 | $11.70 (-2.09%) | $12.10 | $11.43 | 460,600 | $598.26 M |
| 08/21/2024 | $11.90 | $12.12 (1.85%) | $12.54 | $11.88 | 633,439 | $619.73 M |