5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
-20.22%
3 MONTH PERFORMANCE
-11.78%
6 MONTH PERFORMANCE
-37.11%
YEAR-TO-DATE PERFORMANCE
-6.53%
1 YEAR PERFORMANCE
-53.85%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.71 | $9.61 (-1.03%) | $9.77 | $9.48 | 346,745 | $500.32 M |
| 01/13/2025 | $8.90 | $9.67 (8.65%) | $9.71 | $8.90 | 585,860 | $503.44 M |
| 01/10/2025 | $9.28 | $8.99 (-3.12%) | $9.31 | $8.87 | 603,935 | $468.04 M |
| 01/08/2025 | $9.43 | $9.28 (-1.59%) | $9.46 | $9.10 | 576,400 | $483.14 M |
| 01/07/2025 | $9.71 | $9.52 (-1.96%) | $9.82 | $9.43 | 524,235 | $495.63 M |
| 01/06/2025 | $10.39 | $9.70 (-6.64%) | $10.47 | $9.68 | 853,103 | $505.00 M |
| 01/03/2025 | $10.72 | $10.36 (-3.36%) | $10.76 | $10.30 | 420,000 | $539.36 M |
| 01/02/2025 | $10.39 | $10.71 (3.08%) | $10.90 | $10.27 | 353,400 | $557.58 M |
| 12/31/2024 | $10.17 | $10.26 (0.88%) | $10.37 | $10.08 | 313,500 | $534.16 M |
| 12/30/2024 | $10.09 | $10.15 (0.59%) | $10.27 | $9.97 | 419,000 | $528.43 M |
| 12/27/2024 | $10.12 | $10.09 (-0.3%) | $10.30 | $9.91 | 313,100 | $525.31 M |
| 12/26/2024 | $10.21 | $10.24 (0.29%) | $10.44 | $10.03 | 360,348 | $533.11 M |
| 12/24/2024 | $10.26 | $10.18 (-0.78%) | $10.31 | $10.08 | 227,908 | $529.99 M |
| 12/23/2024 | $10.29 | $10.17 (-1.17%) | $10.46 | $10.02 | 564,831 | $529.47 M |
| 12/20/2024 | $10.20 | $10.25 (0.49%) | $10.60 | $10.05 | 638,500 | $533.64 M |
| 12/19/2024 | $11.03 | $10.43 (-5.44%) | $11.18 | $10.32 | 562,026 | $543.01 M |
| 12/18/2024 | $11.34 | $10.89 (-3.97%) | $11.66 | $10.77 | 494,900 | $566.96 M |
| 12/17/2024 | $11.47 | $11.31 (-1.39%) | $11.54 | $11.11 | 407,800 | $588.82 M |
| 12/16/2024 | $11.96 | $11.54 (-3.51%) | $12.03 | $11.29 | 562,296 | $600.80 M |
| 12/13/2024 | $11.93 | $12.02 (0.75%) | $12.08 | $11.68 | 466,800 | $625.79 M |
| 12/12/2024 | $11.78 | $11.95 (1.44%) | $12.23 | $11.57 | 457,400 | $622.14 M |
| 12/11/2024 | $12.75 | $11.84 (-7.14%) | $12.75 | $11.75 | 1.12 M | $616.41 M |
| 12/10/2024 | $12.44 | $12.75 (2.49%) | $12.82 | $12.30 | 368,513 | $663.79 M |
| 12/09/2024 | $12.13 | $12.52 (3.22%) | $12.94 | $12.13 | 481,300 | $651.82 M |
| 12/06/2024 | $12.81 | $11.90 (-7.1%) | $12.87 | $11.79 | 674,369 | $619.54 M |
| 12/05/2024 | $13.75 | $12.83 (-6.69%) | $13.85 | $12.66 | 670,119 | $667.96 M |
| 12/04/2024 | $13.07 | $13.94 (6.66%) | $14.68 | $12.98 | 1.45 M | $725.74 M |
| 12/03/2024 | $12.51 | $12.66 (1.2%) | $13.34 | $12.40 | 590,150 | $659.10 M |
| 12/02/2024 | $12.69 | $12.18 (-4.02%) | $12.69 | $11.95 | 356,452 | $634.12 M |
| 11/29/2024 | $12.76 | $12.75 (-0.08%) | $12.94 | $12.62 | 472,074 | $663.79 M |
| 11/27/2024 | $12.56 | $12.77 (1.67%) | $13.14 | $12.28 | 361,378 | $664.83 M |
| 11/26/2024 | $12.35 | $12.35 (0%) | $12.44 | $12.05 | 436,724 | $642.97 M |
| 11/25/2024 | $12.81 | $12.44 (-2.89%) | $12.81 | $12.22 | 474,296 | $647.65 M |
| 11/22/2024 | $13.16 | $12.56 (-4.56%) | $13.20 | $11.96 | 583,679 | $653.90 M |
| 11/21/2024 | $12.42 | $13.15 (5.88%) | $13.69 | $12.34 | 615,090 | $684.62 M |
| 11/20/2024 | $12.54 | $12.43 (-0.88%) | $12.86 | $12.36 | 388,850 | $647.13 M |
| 11/19/2024 | $12.32 | $12.50 (1.46%) | $12.59 | $12.15 | 729,624 | $650.78 M |
| 11/18/2024 | $12.27 | $12.52 (2.04%) | $12.55 | $12.08 | 415,615 | $651.82 M |
| 11/15/2024 | $12.61 | $12.15 (-3.65%) | $12.75 | $12.09 | 505,808 | $632.55 M |
| 11/14/2024 | $12.47 | $12.41 (-0.48%) | $12.82 | $12.24 | 569,236 | $646.09 M |
| 11/13/2024 | $11.97 | $12.30 (2.76%) | $12.33 | $11.83 | 605,798 | $640.36 M |
| 11/12/2024 | $12.30 | $11.83 (-3.82%) | $12.36 | $11.78 | 452,682 | $615.89 M |
| 11/11/2024 | $11.98 | $12.57 (4.92%) | $12.61 | $11.86 | 601,859 | $654.42 M |
| 11/08/2024 | $11.89 | $11.87 (-0.17%) | $12.22 | $11.65 | 606,303 | $606.95 M |
| 11/07/2024 | $12.42 | $12.22 (-1.61%) | $12.60 | $12.14 | 582,265 | $624.85 M |
| 11/06/2024 | $12.04 | $12.42 (3.16%) | $12.47 | $11.55 | 1.27 M | $635.07 M |
| 11/05/2024 | $10.00 | $11.13 (11.3%) | $11.15 | $9.58 | 799,314 | $569.11 M |
| 11/04/2024 | $10.09 | $10.16 (0.69%) | $10.35 | $9.94 | 471,569 | $519.51 M |
| 11/01/2024 | $10.17 | $10.10 (-0.69%) | $10.37 | $10.01 | 494,597 | $516.44 M |
| 10/31/2024 | $10.03 | $10.15 (1.2%) | $10.31 | $9.87 | 517,019 | $519.00 M |
| 10/30/2024 | $10.10 | $10.05 (-0.5%) | $10.28 | $9.95 | 328,553 | $513.89 M |
| 10/29/2024 | $10.31 | $10.15 (-1.55%) | $10.35 | $10.10 | 305,323 | $519.00 M |
| 10/28/2024 | $10.27 | $10.30 (0.29%) | $10.49 | $10.23 | 397,233 | $526.67 M |
| 10/25/2024 | $10.44 | $10.21 (-2.2%) | $10.59 | $10.15 | 267,347 | $522.07 M |
| 10/24/2024 | $10.00 | $10.35 (3.5%) | $10.40 | $9.82 | 983,033 | $529.23 M |
| 10/23/2024 | $10.26 | $9.95 (-3.02%) | $10.29 | $9.84 | 461,368 | $508.77 M |
| 10/22/2024 | $10.59 | $10.36 (-2.17%) | $10.61 | $10.24 | 268,761 | $529.74 M |
| 10/21/2024 | $10.73 | $10.56 (-1.58%) | $10.73 | $10.30 | 386,830 | $539.96 M |
| 10/18/2024 | $10.94 | $10.64 (-2.74%) | $11.06 | $10.57 | 368,044 | $544.06 M |
| 10/17/2024 | $11.02 | $10.80 (-2%) | $11.11 | $10.75 | 336,532 | $552.24 M |
| 10/16/2024 | $11.05 | $10.99 (-0.54%) | $11.40 | $10.98 | 299,263 | $561.95 M |
| 10/15/2024 | $10.91 | $10.87 (-0.37%) | $11.12 | $10.87 | 315,827 | $555.82 M |