-
5 DAY PERFORMANCE
+4.64% -
1 MONTH PERFORMANCE
-8.58% -
3 MONTH PERFORMANCE
-7.55% -
6 MONTH PERFORMANCE
-31.65% -
YEAR-TO-DATE PERFORMANCE
-33.00% -
1 YEAR PERFORMANCE
+4.73%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $12.14 | $11.65 (-4.04%) | $12.14 | $11.62 | 318,000 | $595.70 M |
| 08/19/2024 | $12.38 | $12.10 (-2.26%) | $12.54 | $11.78 | 612,147 | $618.71 M |
| 08/16/2024 | $12.06 | $12.32 (2.16%) | $12.33 | $11.92 | 494,067 | $629.96 M |
| 08/15/2024 | $11.94 | $12.06 (1.01%) | $12.24 | $11.92 | 385,100 | $616.66 M |
| 08/14/2024 | $12.93 | $11.98 (-7.35%) | $12.93 | $11.51 | 874,672 | $612.57 M |
| 08/13/2024 | $13.14 | $12.85 (-2.21%) | $13.19 | $12.49 | 724,900 | $657.06 M |
| 08/12/2024 | $13.33 | $13.22 (-0.83%) | $13.54 | $12.87 | 474,424 | $675.98 M |
| 08/09/2024 | $13.05 | $13.33 (2.15%) | $13.34 | $12.69 | 426,147 | $707.68 M |
| 08/08/2024 | $12.64 | $13.01 (2.93%) | $13.76 | $12.52 | 1.18 M | $690.69 M |
| 08/07/2024 | $12.05 | $11.51 (-4.48%) | $12.10 | $11.40 | 591,604 | $611.06 M |
| 08/06/2024 | $11.59 | $11.73 (1.21%) | $11.87 | $11.58 | 383,400 | $622.74 M |
| 08/05/2024 | $11.47 | $11.72 (2.18%) | $11.87 | $11.20 | 641,102 | $622.21 M |
| 08/02/2024 | $12.74 | $12.37 (-2.9%) | $12.80 | $12.12 | 633,710 | $630.92 M |
| 08/01/2024 | $13.52 | $13.12 (-2.96%) | $13.62 | $12.95 | 602,429 | $669.17 M |
| 07/31/2024 | $13.41 | $13.60 (1.42%) | $13.88 | $13.35 | 263,549 | $693.65 M |
| 07/30/2024 | $13.38 | $13.20 (-1.35%) | $13.44 | $13.07 | 305,934 | $673.25 M |
| 07/29/2024 | $13.62 | $13.44 (-1.32%) | $13.74 | $13.17 | 357,400 | $685.49 M |
| 07/26/2024 | $13.28 | $13.61 (2.48%) | $13.66 | $13.25 | 413,257 | $694.16 M |
| 07/25/2024 | $13.81 | $13.14 (-4.85%) | $13.81 | $13.02 | 483,315 | $670.19 M |
| 07/24/2024 | $13.38 | $13.49 (0.82%) | $13.71 | $13.38 | 335,675 | $688.04 M |
| 07/23/2024 | $13.65 | $13.26 (-2.86%) | $13.65 | $13.07 | 545,200 | $676.31 M |
| 07/22/2024 | $14.28 | $13.76 (-3.64%) | $14.28 | $13.73 | 385,100 | $701.82 M |
| 07/19/2024 | $14.74 | $14.27 (-3.19%) | $14.74 | $14.20 | 359,805 | $727.83 M |
| 07/18/2024 | $15.26 | $14.72 (-3.54%) | $15.28 | $14.58 | 381,947 | $750.78 M |
| 07/17/2024 | $15.12 | $15.32 (1.32%) | $15.44 | $14.98 | 440,420 | $781.38 M |
| 07/16/2024 | $15.19 | $15.10 (-0.59%) | $15.19 | $14.50 | 613,541 | $770.16 M |
| 07/15/2024 | $14.82 | $15.25 (2.9%) | $15.49 | $14.65 | 443,900 | $777.81 M |
| 07/12/2024 | $14.80 | $14.77 (-0.2%) | $15.09 | $14.48 | 425,600 | $753.33 M |
| 07/11/2024 | $14.82 | $14.74 (-0.54%) | $14.82 | $14.19 | 456,700 | $751.80 M |
| 07/10/2024 | $14.91 | $14.47 (-2.95%) | $14.91 | $14.09 | 546,003 | $738.03 M |
| 07/09/2024 | $14.70 | $14.76 (0.41%) | $14.85 | $14.44 | 397,700 | $752.82 M |
| 07/08/2024 | $14.15 | $14.64 (3.46%) | $14.69 | $14.15 | 520,200 | $746.70 M |
| 07/05/2024 | $14.67 | $14.14 (-3.61%) | $14.67 | $13.89 | 440,401 | $721.20 M |
| 07/03/2024 | $14.18 | $14.49 (2.19%) | $14.83 | $14.18 | 416,700 | $739.05 M |
| 07/02/2024 | $13.92 | $14.15 (1.65%) | $14.66 | $13.74 | 763,919 | $721.71 M |
| 07/01/2024 | $13.15 | $14.01 (6.54%) | $14.26 | $13.00 | 1.37 M | $714.57 M |