5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
-15.91%
3 MONTH PERFORMANCE
-18.75%
6 MONTH PERFORMANCE
+78.08%
YEAR-TO-DATE PERFORMANCE
+33.20%
1 YEAR PERFORMANCE
+29.35%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.30 | $13.00 (5.69%) | $13.00 | $12.03 | 48.42 K | $647.06 M |
| 12/03/2025 | $11.81 | $12.28 (3.98%) | $12.40 | $11.68 | 97.94 K | $611.22 M |
| 12/02/2025 | $11.34 | $11.69 (3.09%) | $11.93 | $11.17 | 69.70 K | $581.85 M |
| 12/01/2025 | $12.39 | $11.34 (-8.47%) | $12.72 | $11.33 | 94.27 K | $564.43 M |
| 11/28/2025 | $12.56 | $12.51 (-0.4%) | $12.86 | $12.43 | 17.50 K | $622.67 M |
| 11/26/2025 | $12.81 | $12.38 (-3.36%) | $13.00 | $12.38 | 39.20 K | $616.20 M |
| 11/25/2025 | $12.24 | $12.68 (3.59%) | $13.05 | $12.03 | 48.70 K | $631.13 M |
| 11/24/2025 | $11.93 | $12.22 (2.43%) | $12.45 | $11.92 | 43.70 K | $608.23 M |
| 11/21/2025 | $12.20 | $11.93 (-2.21%) | $12.91 | $11.60 | 76.70 K | $593.80 M |
| 11/20/2025 | $13.47 | $12.21 (-9.35%) | $14.00 | $12.20 | 153.58 K | $607.74 M |
| 11/19/2025 | $14.00 | $13.25 (-5.36%) | $14.59 | $12.83 | 252.01 K | $659.50 M |
| 11/18/2025 | $14.62 | $14.25 (-2.53%) | $15.12 | $14.25 | 129.51 K | $709.27 M |
| 11/17/2025 | $15.45 | $14.83 (-4.01%) | $15.84 | $14.35 | 140.00 K | $738.14 M |
| 11/14/2025 | $15.14 | $15.62 (3.17%) | $16.15 | $15.00 | 225.10 K | $777.46 M |
| 11/13/2025 | $16.46 | $15.65 (-4.92%) | $17.22 | $15.49 | 200.33 K | $778.96 M |
| 11/12/2025 | $16.42 | $16.56 (0.85%) | $17.00 | $16.28 | 268.93 K | $824.25 M |
| 11/11/2025 | $16.01 | $16.00 (-0.06%) | $16.42 | $15.41 | 107.54 K | $796.38 M |
| 11/10/2025 | $15.82 | $15.91 (0.57%) | $16.41 | $15.77 | 148.05 K | $791.90 M |
| 11/07/2025 | $15.28 | $15.74 (3.01%) | $16.23 | $15.02 | 130.20 K | $783.44 M |
| 11/06/2025 | $15.59 | $15.41 (-1.15%) | $16.79 | $15.40 | 128.30 K | $767.01 M |
| 11/05/2025 | $14.00 | $15.46 (10.43%) | $16.42 | $13.97 | 228.14 K | $769.50 M |
| 11/04/2025 | $13.80 | $14.18 (2.75%) | $15.41 | $13.80 | 167.69 K | $705.79 M |
| 11/03/2025 | $14.84 | $14.67 (-1.15%) | $15.34 | $14.02 | 80.55 K | $730.18 M |
| 10/31/2025 | $13.56 | $14.68 (8.26%) | $15.00 | $13.31 | 125.60 K | $730.68 M |
| 10/30/2025 | $12.90 | $12.74 (-1.24%) | $13.42 | $12.59 | 78.90 K | $634.12 M |
| 10/29/2025 | $12.89 | $12.89 (0%) | $13.46 | $12.70 | 108.50 K | $641.58 M |
| 10/28/2025 | $13.23 | $13.08 (-1.13%) | $13.62 | $12.61 | 204.12 K | $651.04 M |
| 10/27/2025 | $14.33 | $14.34 (0.07%) | $15.80 | $13.76 | 223.88 K | $713.75 M |
| 10/24/2025 | $15.22 | $14.41 (-5.32%) | $15.32 | $14.30 | 156.87 K | $717.24 M |
| 10/23/2025 | $15.48 | $15.20 (-1.81%) | $15.92 | $15.10 | 88.70 K | $756.56 M |
| 10/22/2025 | $15.80 | $15.23 (-3.61%) | $16.30 | $14.56 | 126.22 K | $758.05 M |
| 10/21/2025 | $16.97 | $16.37 (-3.54%) | $17.16 | $16.05 | 108.76 K | $814.80 M |
| 10/20/2025 | $17.25 | $17.43 (1.04%) | $18.00 | $16.61 | 173.36 K | $867.56 M |
| 10/17/2025 | $18.16 | $16.38 (-9.8%) | $18.41 | $16.08 | 116.61 K | $815.29 M |
| 10/16/2025 | $18.85 | $17.78 (-5.68%) | $19.36 | $17.54 | 177.65 K | $884.98 M |
| 10/15/2025 | $21.96 | $18.72 (-14.75%) | $21.99 | $18.50 | 278.20 K | $931.76 M |
| 10/14/2025 | $21.79 | $20.97 (-3.76%) | $22.11 | $20.46 | 215.71 K | $1.04 B |
| 10/13/2025 | $19.74 | $21.67 (9.78%) | $21.83 | $19.41 | 220.33 K | $1.08 B |
| 10/10/2025 | $20.35 | $18.32 (-9.98%) | $20.49 | $18.27 | 169.93 K | $911.85 M |
| 10/09/2025 | $19.00 | $19.91 (4.79%) | $20.50 | $18.61 | 191.05 K | $990.99 M |
| 10/08/2025 | $18.60 | $18.91 (1.67%) | $19.02 | $18.34 | 75.21 K | $941.22 M |
| 10/07/2025 | $17.47 | $18.17 (4.01%) | $18.60 | $17.02 | 136.39 K | $904.39 M |
| 10/06/2025 | $17.76 | $17.29 (-2.65%) | $18.25 | $17.18 | 89.20 K | $860.59 M |
| 10/03/2025 | $17.43 | $17.47 (0.23%) | $17.50 | $16.84 | 91.11 K | $869.55 M |
| 10/02/2025 | $17.36 | $16.97 (-2.25%) | $17.36 | $16.40 | 34.69 K | $844.66 M |
| 10/01/2025 | $16.80 | $17.20 (2.38%) | $17.35 | $16.80 | 55.03 K | $856.11 M |
| 09/30/2025 | $16.70 | $16.85 (0.9%) | $17.34 | $16.61 | 69.30 K | $838.69 M |
| 09/29/2025 | $16.32 | $16.81 (3%) | $16.98 | $16.26 | 66.31 K | $836.70 M |
| 09/26/2025 | $16.36 | $16.12 (-1.47%) | $16.63 | $16.02 | 63.24 K | $802.35 M |
| 09/25/2025 | $17.00 | $16.35 (-3.82%) | $17.50 | $16.08 | 122.92 K | $813.80 M |
| 09/24/2025 | $17.25 | $17.10 (-0.87%) | $17.73 | $16.92 | 95.15 K | $851.13 M |
| 09/23/2025 | $17.54 | $17.17 (-2.11%) | $17.90 | $17.10 | 46.30 K | $854.61 M |
| 09/22/2025 | $17.66 | $17.49 (-0.96%) | $17.85 | $17.05 | 70.77 K | $870.54 M |
| 09/19/2025 | $17.50 | $17.57 (0.4%) | $18.02 | $16.93 | 137.30 K | $874.52 M |
| 09/18/2025 | $15.41 | $17.58 (14.08%) | $17.84 | $15.41 | 216.60 K | $875.02 M |
| 09/17/2025 | $16.30 | $15.42 (-5.4%) | $16.58 | $15.17 | 80.20 K | $767.51 M |
| 09/16/2025 | $16.26 | $16.30 (0.25%) | $16.38 | $15.77 | 53.73 K | $811.31 M |
| 09/15/2025 | $15.80 | $16.17 (2.34%) | $16.41 | $15.66 | 55.80 K | $804.84 M |
| 09/12/2025 | $15.16 | $15.79 (4.16%) | $15.93 | $15.16 | 43.54 K | $785.93 M |
| 09/11/2025 | $15.90 | $15.16 (-4.65%) | $15.94 | $15.14 | 51.86 K | $754.57 M |
| 09/10/2025 | $15.46 | $15.85 (2.52%) | $15.90 | $15.33 | 50.30 K | $788.91 M |
| 09/09/2025 | $15.15 | $15.32 (1.12%) | $15.75 | $15.14 | 70.00 K | $762.53 M |
| 09/08/2025 | $16.01 | $15.10 (-5.68%) | $16.02 | $15.10 | 71.10 K | $751.58 M |
| 09/05/2025 | $15.93 | $16.00 (0.44%) | $16.32 | $15.44 | 81.00 K | $796.38 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.
