5 DAY PERFORMANCE
-8.91%
1 MONTH PERFORMANCE
-2.39%
3 MONTH PERFORMANCE
-7.48%
6 MONTH PERFORMANCE
-9.18%
YEAR-TO-DATE PERFORMANCE
-27.69%
1 YEAR PERFORMANCE
-27.41%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $10.06 | $9.39 (-6.66%) | $10.14 | $9.39 | 197,750 | $488.86 M |
| 12/19/2024 | $10.15 | $10.14 (-0.1%) | $10.46 | $9.95 | 77,732 | $527.91 M |
| 12/18/2024 | $10.20 | $9.95 (-2.45%) | $10.25 | $9.70 | 86,200 | $518.02 M |
| 12/17/2024 | $10.20 | $10.16 (-0.39%) | $10.24 | $9.73 | 109,300 | $528.95 M |
| 12/16/2024 | $10.10 | $10.32 (2.18%) | $10.44 | $9.86 | 75,942 | $537.28 M |
| 12/13/2024 | $10.11 | $10.50 (3.86%) | $10.53 | $9.93 | 31,800 | $546.65 M |
| 12/12/2024 | $10.19 | $10.01 (-1.77%) | $10.33 | $9.87 | 39,644 | $521.14 M |
| 12/11/2024 | $10.59 | $10.26 (-3.12%) | $10.86 | $10.26 | 45,219 | $534.16 M |
| 12/10/2024 | $10.22 | $10.58 (3.52%) | $10.63 | $10.11 | 14,500 | $550.82 M |
| 12/09/2024 | $10.17 | $10.32 (1.47%) | $10.48 | $10.00 | 43,200 | $537.28 M |
| 12/06/2024 | $10.49 | $10.04 (-4.29%) | $10.49 | $9.92 | 28,431 | $522.70 M |
| 12/05/2024 | $11.10 | $10.17 (-8.38%) | $11.10 | $9.90 | 70,400 | $529.47 M |
| 12/04/2024 | $10.49 | $11.04 (5.24%) | $11.14 | $10.15 | 162,299 | $574.76 M |
| 12/03/2024 | $10.11 | $10.21 (0.99%) | $10.42 | $9.81 | 40,531 | $531.55 M |
| 12/02/2024 | $10.25 | $9.96 (-2.83%) | $10.25 | $9.75 | 23,905 | $518.54 M |
| 11/29/2024 | $9.64 | $9.79 (1.56%) | $9.79 | $9.48 | 29,921 | $534.16 M |
| 11/27/2024 | $9.88 | $9.76 (-1.21%) | $10.07 | $9.70 | 15,199 | $520.10 M |
| 11/26/2024 | $10.19 | $9.91 (-2.75%) | $10.26 | $9.87 | 18,038 | $528.43 M |
| 11/25/2024 | $9.95 | $10.12 (1.71%) | $10.24 | $9.85 | 67,034 | $539.36 M |
| 11/22/2024 | $10.11 | $9.89 (-2.18%) | $10.15 | $9.33 | 56,102 | $526.87 M |
| 11/21/2024 | $9.56 | $9.63 (0.73%) | $9.89 | $9.35 | 119,754 | $513.33 M |
| 11/20/2024 | $10.69 | $10.03 (-6.17%) | $10.73 | $9.83 | 76,979 | $534.68 M |
| 11/19/2024 | $10.38 | $10.62 (2.31%) | $10.62 | $10.35 | 6,272 | $565.91 M |
| 11/18/2024 | $10.73 | $10.32 (-3.82%) | $10.73 | $10.31 | 9,719 | $550.30 M |
| 11/15/2024 | $10.47 | $10.61 (1.34%) | $10.61 | $10.28 | 16,308 | $565.39 M |
| 11/14/2024 | $10.69 | $10.38 (-2.9%) | $10.69 | $10.38 | 7,570 | $553.42 M |
| 11/13/2024 | $10.82 | $10.56 (-2.4%) | $10.82 | $10.26 | 23,268 | $562.79 M |
| 11/12/2024 | $10.76 | $10.32 (-4.09%) | $10.97 | $10.29 | 13,858 | $540.48 M |
| 11/11/2024 | $10.95 | $10.67 (-2.56%) | $10.95 | $10.35 | 23,736 | $558.37 M |
| 11/08/2024 | $10.81 | $10.49 (-2.96%) | $10.81 | $10.26 | 15,393 | $549.17 M |
| 11/07/2024 | $10.94 | $10.69 (-2.29%) | $11.01 | $10.49 | 32,271 | $559.40 M |
| 11/06/2024 | $11.23 | $11.10 (-1.16%) | $11.35 | $10.39 | 54,745 | $580.87 M |
| 11/05/2024 | $9.98 | $10.40 (4.21%) | $10.50 | $9.98 | 10,844 | $544.57 M |
| 11/04/2024 | $9.93 | $10.15 (2.22%) | $10.25 | $9.93 | 11,315 | $531.27 M |
| 11/01/2024 | $10.11 | $10.05 (-0.59%) | $10.11 | $10.00 | 8,291 | $526.16 M |
| 10/31/2024 | $10.15 | $9.98 (-1.67%) | $10.15 | $9.98 | 6,138 | $522.58 M |
| 10/30/2024 | $10.22 | $10.03 (-1.86%) | $10.37 | $10.01 | 9,731 | $525.14 M |
| 10/29/2024 | $10.11 | $10.10 (-0.1%) | $10.20 | $9.90 | 17,441 | $528.72 M |
| 10/28/2024 | $10.06 | $10.05 (-0.1%) | $10.06 | $9.96 | 4,706 | $526.16 M |
| 10/25/2024 | $10.08 | $9.98 (-0.99%) | $10.08 | $9.95 | 3,790 | $522.58 M |
| 10/24/2024 | $10.00 | $10.09 (0.9%) | $10.09 | $9.96 | 7,052 | $528.20 M |
| 10/23/2024 | $10.11 | $10.03 (-0.79%) | $10.16 | $10.03 | 8,329 | $525.14 M |
| 10/22/2024 | $10.30 | $10.21 (-0.87%) | $10.32 | $10.15 | 24,254 | $534.34 M |
| 10/21/2024 | $10.51 | $10.30 (-2%) | $10.55 | $10.29 | 11,253 | $538.94 M |
| 10/18/2024 | $10.59 | $10.54 (-0.47%) | $10.70 | $10.51 | 8,528 | $551.73 M |
| 10/17/2024 | $10.71 | $10.47 (-2.24%) | $10.71 | $10.38 | 7,167 | $548.15 M |
| 10/16/2024 | $10.43 | $10.56 (1.25%) | $10.71 | $10.26 | 12,583 | $552.75 M |
| 10/15/2024 | $10.49 | $10.32 (-1.62%) | $10.60 | $10.27 | 14,939 | $540.48 M |
| 10/14/2024 | $10.55 | $10.58 (0.28%) | $10.73 | $10.44 | 11,678 | $553.77 M |
| 10/11/2024 | $10.65 | $10.56 (-0.85%) | $10.68 | $10.36 | 22,114 | $552.75 M |
| 10/10/2024 | $10.55 | $10.64 (0.85%) | $10.70 | $10.41 | 13,504 | $556.84 M |
| 10/09/2024 | $10.54 | $10.68 (1.33%) | $10.74 | $10.36 | 24,757 | $558.88 M |
| 10/08/2024 | $10.26 | $10.53 (2.63%) | $10.53 | $10.21 | 11,359 | $551.21 M |
| 10/07/2024 | $10.21 | $10.38 (1.67%) | $10.40 | $10.18 | 9,227 | $543.54 M |
| 10/04/2024 | $10.43 | $10.25 (-1.73%) | $10.49 | $10.21 | 11,067 | $536.39 M |
| 10/03/2024 | $10.47 | $10.35 (-1.15%) | $10.47 | $10.32 | 7,050 | $542.01 M |
| 10/02/2024 | $10.36 | $10.48 (1.16%) | $10.52 | $10.36 | 8,911 | $548.66 M |
| 10/01/2024 | $10.64 | $10.41 (-2.16%) | $10.67 | $10.33 | 16,481 | $545.08 M |
| 09/30/2024 | $10.39 | $10.51 (1.15%) | $10.51 | $10.12 | 15,856 | $550.19 M |
| 09/27/2024 | $9.93 | $10.30 (3.73%) | $10.37 | $9.90 | 19,642 | $538.94 M |
| 09/26/2024 | $10.18 | $9.90 (-2.75%) | $10.36 | $9.82 | 16,675 | $518.49 M |
| 09/25/2024 | $10.17 | $10.04 (-1.28%) | $10.42 | $9.96 | 17,396 | $525.65 M |
| 09/24/2024 | $10.27 | $10.18 (-0.88%) | $10.69 | $10.17 | 14,936 | $532.81 M |
| 09/23/2024 | $9.81 | $10.13 (3.26%) | $10.26 | $9.81 | 11,924 | $530.25 M |