5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+30.55%
3 MONTH PERFORMANCE
+5.82%
6 MONTH PERFORMANCE
-0.99%
YEAR-TO-DATE PERFORMANCE
-2.53%
1 YEAR PERFORMANCE
-38.65%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $10.10 | $10.00 (-0.99%) | $10.26 | $9.74 | 481.41 K | $533.75 M |
| 05/01/2025 | $10.05 | $9.95 (-1%) | $10.42 | $9.82 | 569.30 K | $531.08 M |
| 04/30/2025 | $9.76 | $10.08 (3.28%) | $10.29 | $9.57 | 858.82 K | $538.02 M |
| 04/29/2025 | $9.86 | $10.06 (2.03%) | $10.40 | $9.68 | 691.13 K | $536.95 M |
| 04/28/2025 | $10.00 | $9.96 (-0.4%) | $10.22 | $9.76 | 625.94 K | $531.61 M |
| 04/25/2025 | $10.12 | $9.96 (-1.58%) | $10.20 | $9.69 | 756.60 K | $518.54 M |
| 04/24/2025 | $9.51 | $10.37 (9.04%) | $10.51 | $9.42 | 1.25 M | $539.88 M |
| 04/23/2025 | $9.22 | $9.51 (3.15%) | $9.58 | $9.19 | 608.89 K | $495.11 M |
| 04/22/2025 | $9.47 | $9.22 (-2.64%) | $9.68 | $9.03 | 661.27 K | $480.01 M |
| 04/21/2025 | $10.30 | $9.48 (-7.96%) | $10.47 | $9.37 | 1.16 M | $493.55 M |
| 04/17/2025 | $9.53 | $9.87 (3.57%) | $10.11 | $9.27 | 1.72 M | $513.85 M |
| 04/16/2025 | $8.83 | $9.46 (7.13%) | $9.72 | $8.75 | 1.23 M | $492.51 M |
| 04/15/2025 | $8.44 | $8.90 (5.45%) | $8.93 | $8.39 | 692.70 K | $463.35 M |
| 04/14/2025 | $8.88 | $8.52 (-4.05%) | $8.88 | $8.25 | 952.55 K | $443.57 M |
| 04/11/2025 | $7.70 | $8.70 (12.99%) | $8.85 | $7.70 | 1.20 M | $452.94 M |
| 04/10/2025 | $7.94 | $7.71 (-2.9%) | $8.37 | $7.53 | 1.21 M | $401.40 M |
| 04/09/2025 | $7.57 | $7.91 (4.49%) | $8.40 | $7.36 | 1.36 M | $411.81 M |
| 04/08/2025 | $7.28 | $7.61 (4.53%) | $8.15 | $7.05 | 1.63 M | $396.19 M |
| 04/07/2025 | $6.47 | $6.68 (3.25%) | $7.16 | $6.30 | 800.64 K | $347.77 M |
| 04/04/2025 | $7.35 | $6.84 (-6.94%) | $7.35 | $6.51 | 1.14 M | $356.10 M |
| 04/03/2025 | $8.00 | $7.66 (-4.25%) | $8.12 | $7.65 | 563.01 K | $398.79 M |
| 04/02/2025 | $8.35 | $8.34 (-0.12%) | $8.47 | $8.18 | 464.81 K | $434.20 M |
| 04/01/2025 | $8.22 | $8.50 (3.41%) | $8.80 | $8.14 | 610.41 K | $442.53 M |
| 03/31/2025 | $8.10 | $8.23 (1.6%) | $8.27 | $7.87 | 568.94 K | $428.47 M |
| 03/28/2025 | $8.42 | $8.16 (-3.09%) | $8.45 | $8.13 | 379.45 K | $424.83 M |
| 03/27/2025 | $8.48 | $8.46 (-0.24%) | $8.49 | $8.21 | 807.23 K | $440.44 M |
| 03/26/2025 | $8.55 | $8.36 (-2.22%) | $8.59 | $8.09 | 827.03 K | $435.24 M |
| 03/25/2025 | $8.89 | $8.51 (-4.27%) | $9.06 | $8.50 | 743.00 K | $443.05 M |
| 03/24/2025 | $8.94 | $8.97 (0.34%) | $9.27 | $8.74 | 1.00 M | $467.00 M |
| 03/21/2025 | $8.96 | $8.79 (-1.9%) | $9.05 | $8.59 | 2.01 M | $457.62 M |
| 03/20/2025 | $9.06 | $8.95 (-1.21%) | $9.18 | $8.83 | 999.54 K | $465.95 M |
| 03/19/2025 | $9.62 | $9.29 (-3.43%) | $9.69 | $9.25 | 585.91 K | $483.66 M |
| 03/18/2025 | $9.17 | $9.67 (5.45%) | $9.68 | $9.15 | 657.59 K | $503.44 M |
| 03/17/2025 | $9.62 | $9.25 (-3.85%) | $9.75 | $9.09 | 548.91 K | $481.57 M |
| 03/14/2025 | $9.70 | $9.56 (-1.44%) | $9.71 | $9.22 | 577.04 K | $497.71 M |
| 03/13/2025 | $8.86 | $9.62 (8.58%) | $9.71 | $8.78 | 1.26 M | $500.84 M |
| 03/12/2025 | $11.50 | $8.86 (-22.96%) | $11.57 | $8.80 | 2.49 M | $461.27 M |
| 03/11/2025 | $9.15 | $11.62 (26.99%) | $11.74 | $9.08 | 3.01 M | $604.96 M |
| 03/10/2025 | $8.39 | $8.40 (0.12%) | $8.59 | $8.17 | 642.12 K | $437.32 M |
| 03/07/2025 | $8.90 | $8.47 (-4.83%) | $9.03 | $8.46 | 454.90 K | $440.97 M |
| 03/06/2025 | $8.95 | $8.88 (-0.78%) | $9.10 | $8.65 | 499.93 K | $462.31 M |
| 03/05/2025 | $8.61 | $9.04 (4.99%) | $9.15 | $8.52 | 742.38 K | $470.64 M |
| 03/04/2025 | $8.62 | $8.49 (-1.51%) | $8.65 | $8.34 | 483.35 K | $442.01 M |
| 03/03/2025 | $9.05 | $8.76 (-3.2%) | $9.40 | $8.71 | 632.18 K | $456.06 M |
| 02/28/2025 | $9.31 | $8.94 (-3.97%) | $9.31 | $8.81 | 618.33 K | $465.43 M |
| 02/27/2025 | $9.53 | $9.46 (-0.73%) | $9.60 | $9.18 | 532.05 K | $492.51 M |
| 02/26/2025 | $9.67 | $9.47 (-2.07%) | $9.80 | $9.28 | 474.86 K | $493.03 M |
| 02/25/2025 | $9.74 | $9.67 (-0.72%) | $9.89 | $9.34 | 623.31 K | $503.44 M |
| 02/24/2025 | $9.76 | $9.81 (0.51%) | $10.07 | $9.64 | 447.48 K | $510.73 M |
| 02/21/2025 | $9.94 | $9.75 (-1.91%) | $10.18 | $9.61 | 689.72 K | $507.60 M |
| 02/20/2025 | $9.65 | $9.81 (1.66%) | $10.20 | $9.59 | 675.32 K | $510.73 M |
| 02/19/2025 | $9.60 | $9.64 (0.42%) | $9.64 | $9.20 | 651.19 K | $501.88 M |
| 02/18/2025 | $10.20 | $9.70 (-4.9%) | $10.26 | $9.68 | 555.77 K | $505.00 M |
| 02/14/2025 | $10.70 | $10.07 (-5.89%) | $10.84 | $10.04 | 724.91 K | $524.26 M |
| 02/13/2025 | $10.23 | $10.64 (4.01%) | $10.67 | $10.08 | 362.81 K | $553.94 M |
| 02/12/2025 | $10.08 | $10.28 (1.98%) | $10.59 | $9.97 | 620.97 K | $535.20 M |
| 02/11/2025 | $10.04 | $10.18 (1.39%) | $10.25 | $9.97 | 395.26 K | $529.99 M |
| 02/10/2025 | $9.80 | $10.08 (2.86%) | $10.51 | $9.80 | 665.18 K | $524.78 M |
| 02/07/2025 | $9.81 | $9.61 (-2.04%) | $9.97 | $9.58 | 279.15 K | $500.32 M |
| 02/06/2025 | $10.02 | $9.70 (-3.19%) | $10.10 | $9.67 | 584.57 K | $505.00 M |
| 02/05/2025 | $9.98 | $9.96 (-0.2%) | $10.14 | $9.82 | 421.42 K | $518.54 M |
| 02/04/2025 | $9.40 | $9.96 (5.96%) | $10.07 | $9.33 | 393.33 K | $518.54 M |
| 02/03/2025 | $9.45 | $9.45 (0%) | $9.58 | $9.27 | 319.51 K | $491.99 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.
