5 DAY PERFORMANCE
-10.25%
1 MONTH PERFORMANCE
-14.87%
3 MONTH PERFORMANCE
-41.66%
6 MONTH PERFORMANCE
+34.51%
YEAR-TO-DATE PERFORMANCE
+5.02%
1 YEAR PERFORMANCE
+10.45%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $9.50 | $10.25 (7.89%) | $10.61 | $9.40 | 196.41 K | $510.18 M |
| 12/18/2025 | $10.12 | $9.61 (-5.04%) | $10.59 | $9.56 | 178.12 K | $478.33 M |
| 12/17/2025 | $10.59 | $10.08 (-4.82%) | $10.80 | $10.07 | 144.22 K | $501.72 M |
| 12/16/2025 | $11.25 | $10.56 (-6.13%) | $11.54 | $10.50 | 97.54 K | $525.61 M |
| 12/15/2025 | $12.11 | $11.42 (-5.7%) | $12.11 | $11.42 | 32.33 K | $568.42 M |
| 12/12/2025 | $12.62 | $12.06 (-4.44%) | $12.70 | $11.86 | 41.24 K | $600.27 M |
| 12/11/2025 | $11.90 | $12.59 (5.8%) | $12.78 | $11.89 | 101.50 K | $626.65 M |
| 12/10/2025 | $12.11 | $11.94 (-1.4%) | $12.22 | $11.80 | 92.20 K | $594.30 M |
| 12/09/2025 | $11.23 | $12.11 (7.84%) | $12.25 | $11.10 | 63.12 K | $602.76 M |
| 12/08/2025 | $12.37 | $11.24 (-9.14%) | $12.48 | $11.22 | 88.01 K | $559.46 M |
| 12/05/2025 | $12.82 | $12.37 (-3.51%) | $13.22 | $12.37 | 76.80 K | $615.70 M |
| 12/04/2025 | $12.13 | $12.82 (5.69%) | $12.82 | $11.86 | 49.11 K | $647.06 M |
| 12/03/2025 | $11.64 | $12.11 (4.04%) | $12.22 | $11.51 | 99.35 K | $611.22 M |
| 12/02/2025 | $11.18 | $11.52 (3.04%) | $11.76 | $11.01 | 70.70 K | $581.85 M |
| 12/01/2025 | $12.21 | $11.18 (-8.44%) | $12.54 | $11.17 | 95.62 K | $564.43 M |
| 11/28/2025 | $12.38 | $12.33 (-0.4%) | $12.68 | $12.25 | 17.74 K | $622.67 M |
| 11/26/2025 | $12.63 | $12.20 (-3.4%) | $12.82 | $12.20 | 39.76 K | $616.20 M |
| 11/25/2025 | $12.07 | $12.50 (3.56%) | $12.86 | $11.86 | 49.35 K | $631.13 M |
| 11/24/2025 | $11.76 | $12.05 (2.47%) | $12.27 | $11.75 | 44.32 K | $608.23 M |
| 11/21/2025 | $12.03 | $11.76 (-2.24%) | $12.73 | $11.44 | 77.78 K | $593.80 M |
| 11/20/2025 | $13.28 | $12.04 (-9.34%) | $13.80 | $12.03 | 155.79 K | $607.74 M |
| 11/19/2025 | $13.80 | $13.06 (-5.36%) | $14.38 | $12.65 | 255.64 K | $659.50 M |
| 11/18/2025 | $14.41 | $14.05 (-2.5%) | $14.91 | $14.05 | 131.37 K | $709.27 M |
| 11/17/2025 | $15.23 | $14.62 (-4.01%) | $15.62 | $14.15 | 142.00 K | $738.14 M |
| 11/14/2025 | $14.93 | $15.39 (3.08%) | $15.92 | $14.79 | 228.29 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 |
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.
