5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
+32.52%
3 MONTH PERFORMANCE
-2.47%
6 MONTH PERFORMANCE
-13.63%
YEAR-TO-DATE PERFORMANCE
-12.15%
1 YEAR PERFORMANCE
-20.80%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $8.90 | $8.68 (-2.47%) | $9.03 | $8.65 | 20.74 K | $451.90 M |
| 05/01/2025 | $9.24 | $8.90 (-3.68%) | $9.53 | $8.86 | 46.32 K | $463.35 M |
| 04/30/2025 | $8.99 | $9.17 (2%) | $9.26 | $8.82 | 43.22 K | $477.41 M |
| 04/29/2025 | $8.90 | $9.14 (2.7%) | $9.15 | $8.75 | 17.62 K | $475.85 M |
| 04/28/2025 | $8.91 | $8.95 (0.45%) | $9.04 | $8.72 | 65.54 K | $465.95 M |
| 04/25/2025 | $8.87 | $8.90 (0.34%) | $9.04 | $8.50 | 77.62 K | $463.35 M |
| 04/24/2025 | $8.33 | $8.87 (6.48%) | $9.01 | $8.33 | 58.10 K | $461.79 M |
| 04/23/2025 | $8.30 | $8.42 (1.45%) | $8.55 | $8.15 | 97.70 K | $438.36 M |
| 04/22/2025 | $7.80 | $8.20 (5.13%) | $8.22 | $7.65 | 54.10 K | $426.91 M |
| 04/21/2025 | $8.21 | $7.75 (-5.6%) | $8.27 | $7.72 | 39.74 K | $403.48 M |
| 04/17/2025 | $7.85 | $8.18 (4.2%) | $8.23 | $7.66 | 92.52 K | $425.87 M |
| 04/16/2025 | $7.56 | $7.85 (3.84%) | $7.99 | $7.53 | 62.10 K | $408.69 M |
| 04/15/2025 | $7.23 | $7.53 (4.15%) | $7.59 | $7.16 | 44.22 K | $392.03 M |
| 04/14/2025 | $7.50 | $7.16 (-4.53%) | $7.50 | $6.97 | 30.63 K | $372.76 M |
| 04/11/2025 | $6.90 | $7.50 (8.7%) | $7.54 | $6.64 | 37.31 K | $390.47 M |
| 04/10/2025 | $7.08 | $6.81 (-3.81%) | $7.20 | $6.71 | 24.21 K | $354.54 M |
| 04/09/2025 | $6.56 | $7.16 (9.15%) | $7.46 | $6.41 | 55.24 K | $372.76 M |
| 04/08/2025 | $6.50 | $6.46 (-0.62%) | $6.68 | $6.18 | 81.39 K | $336.32 M |
| 04/07/2025 | $6.20 | $6.26 (0.97%) | $6.93 | $6.03 | 55.50 K | $325.91 M |
| 04/04/2025 | $6.44 | $6.54 (1.55%) | $6.56 | $6.01 | 93.40 K | $340.49 M |
| 04/03/2025 | $7.02 | $6.55 (-6.7%) | $7.16 | $6.49 | 70.10 K | $341.01 M |
| 04/02/2025 | $7.12 | $7.25 (1.83%) | $7.85 | $7.12 | 75.11 K | $377.45 M |
| 04/01/2025 | $7.00 | $7.26 (3.71%) | $7.32 | $6.95 | 39.50 K | $377.97 M |
| 03/31/2025 | $6.91 | $7.11 (2.89%) | $7.20 | $6.85 | 46.21 K | $370.16 M |
| 03/28/2025 | $7.10 | $6.95 (-2.11%) | $7.19 | $6.94 | 60.53 K | $361.83 M |
| 03/27/2025 | $7.42 | $7.10 (-4.31%) | $7.46 | $6.95 | 152.62 K | $369.64 M |
| 03/26/2025 | $7.86 | $7.44 (-5.34%) | $7.86 | $7.25 | 138.11 K | $387.34 M |
| 03/25/2025 | $7.93 | $7.70 (-2.9%) | $8.17 | $7.60 | 70.50 K | $400.88 M |
| 03/24/2025 | $8.00 | $7.97 (-0.38%) | $8.16 | $7.84 | 81.70 K | $414.93 M |
| 03/21/2025 | $7.99 | $7.90 (-1.13%) | $8.37 | $7.84 | 225.80 K | $411.29 M |
| 03/20/2025 | $8.57 | $8.00 (-6.65%) | $8.62 | $7.96 | 69.03 K | $416.50 M |
| 03/19/2025 | $8.37 | $8.57 (2.39%) | $8.66 | $8.22 | 56.40 K | $446.17 M |
| 03/18/2025 | $8.65 | $8.35 (-3.47%) | $8.75 | $8.35 | 52.95 K | $434.72 M |
| 03/17/2025 | $8.79 | $8.59 (-2.28%) | $8.91 | $8.46 | 70.80 K | $447.21 M |
| 03/14/2025 | $8.91 | $8.82 (-1.01%) | $8.91 | $8.53 | 63.43 K | $459.19 M |
| 03/13/2025 | $8.78 | $8.72 (-0.68%) | $8.92 | $8.57 | 20.35 K | $453.98 M |
| 03/12/2025 | $9.47 | $8.69 (-8.24%) | $9.47 | $8.67 | 52.15 K | $452.42 M |
| 03/11/2025 | $8.68 | $9.40 (8.29%) | $9.55 | $8.64 | 104.20 K | $489.38 M |
| 03/10/2025 | $8.51 | $8.59 (0.94%) | $8.75 | $8.31 | 40.40 K | $447.21 M |
| 03/07/2025 | $8.83 | $8.69 (-1.59%) | $8.85 | $8.63 | 31.90 K | $452.42 M |
| 03/06/2025 | $8.91 | $8.79 (-1.35%) | $8.91 | $8.51 | 15.60 K | $457.62 M |
| 03/05/2025 | $8.38 | $8.62 (2.86%) | $8.90 | $8.38 | 70.11 K | $448.77 M |
| 03/04/2025 | $8.87 | $8.38 (-5.52%) | $8.87 | $8.31 | 49.54 K | $436.28 M |
| 03/03/2025 | $8.88 | $8.84 (-0.45%) | $9.02 | $8.70 | 50.00 K | $460.23 M |
| 02/28/2025 | $8.74 | $8.85 (1.26%) | $8.94 | $8.56 | 52.13 K | $460.75 M |
| 02/27/2025 | $9.20 | $8.97 (-2.5%) | $9.33 | $8.92 | 21.34 K | $467.00 M |
| 02/26/2025 | $9.08 | $9.20 (1.32%) | $9.29 | $8.99 | 42.80 K | $478.97 M |
| 02/25/2025 | $9.02 | $9.05 (0.33%) | $9.24 | $8.87 | 34.01 K | $471.16 M |
| 02/24/2025 | $8.91 | $9.00 (1.01%) | $9.10 | $8.87 | 22.50 K | $468.56 M |
| 02/21/2025 | $9.41 | $8.91 (-5.31%) | $9.41 | $8.85 | 70.50 K | $463.87 M |
| 02/20/2025 | $9.10 | $9.32 (2.42%) | $9.33 | $8.97 | 26.50 K | $485.22 M |
| 02/19/2025 | $8.91 | $8.99 (0.9%) | $9.07 | $8.84 | 53.63 K | $468.04 M |
| 02/18/2025 | $9.08 | $8.97 (-1.21%) | $9.08 | $8.96 | 39.00 K | $467.00 M |
| 02/14/2025 | $9.36 | $9.14 (-2.35%) | $9.36 | $9.13 | 20.32 K | $475.85 M |
| 02/13/2025 | $8.92 | $9.44 (5.83%) | $9.44 | $8.92 | 16.13 K | $491.47 M |
| 02/12/2025 | $9.01 | $8.93 (-0.89%) | $9.09 | $8.93 | 16.41 K | $464.91 M |
| 02/11/2025 | $9.18 | $9.14 (-0.44%) | $9.29 | $9.04 | 20.60 K | $475.85 M |
| 02/10/2025 | $9.06 | $9.19 (1.43%) | $9.31 | $9.05 | 25.60 K | $478.45 M |
| 02/07/2025 | $9.30 | $9.11 (-2.04%) | $9.30 | $9.03 | 9.90 K | $474.28 M |
| 02/06/2025 | $9.34 | $9.23 (-1.18%) | $9.37 | $9.16 | 24.72 K | $480.53 M |
| 02/05/2025 | $9.01 | $9.33 (3.55%) | $9.34 | $9.01 | 20.82 K | $485.74 M |
| 02/04/2025 | $8.99 | $9.16 (1.89%) | $9.25 | $8.91 | 35.55 K | $476.89 M |
| 02/03/2025 | $8.68 | $8.90 (2.53%) | $9.02 | $8.68 | 27.44 K | $463.35 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.
