-
5 DAY PERFORMANCE
+6.02% -
1 MONTH PERFORMANCE
-5.12% -
3 MONTH PERFORMANCE
-0.28% -
6 MONTH PERFORMANCE
-14.41% -
YEAR-TO-DATE PERFORMANCE
-19.23% -
1 YEAR PERFORMANCE
-9.89%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.63 | $10.76 (1.22%) | $10.76 | $10.36 | 15,500 | $555.82 M |
| 09/27/2024 | $10.17 | $10.54 (3.64%) | $10.62 | $10.14 | 19,200 | $538.94 M |
| 09/26/2024 | $10.42 | $10.14 (-2.69%) | $10.61 | $10.05 | 16,300 | $518.49 M |
| 09/25/2024 | $10.41 | $10.28 (-1.25%) | $10.67 | $10.20 | 17,000 | $525.65 M |
| 09/24/2024 | $10.51 | $10.42 (-0.86%) | $10.94 | $10.41 | 14,600 | $532.81 M |
| 09/23/2024 | $10.04 | $10.37 (3.29%) | $10.50 | $10.04 | 11,648 | $530.25 M |
| 09/20/2024 | $10.70 | $10.40 (-2.8%) | $10.70 | $10.12 | 129,800 | $531.78 M |
| 09/19/2024 | $10.61 | $10.69 (0.75%) | $10.79 | $10.24 | 28,800 | $546.61 M |
| 09/18/2024 | $9.86 | $10.43 (5.78%) | $10.48 | $9.86 | 34,911 | $533.32 M |
| 09/17/2024 | $9.91 | $9.85 (-0.61%) | $10.17 | $9.66 | 18,628 | $503.66 M |
| 09/16/2024 | $9.87 | $9.83 (-0.41%) | $9.89 | $9.42 | 42,300 | $502.64 M |
| 09/13/2024 | $10.33 | $9.88 (-4.36%) | $10.33 | $9.88 | 21,300 | $505.19 M |
| 09/12/2024 | $9.88 | $10.20 (3.24%) | $10.25 | $9.78 | 13,304 | $521.56 M |
| 09/11/2024 | $9.95 | $9.54 (-4.12%) | $9.95 | $9.52 | 23,400 | $487.81 M |
| 09/10/2024 | $10.42 | $10.03 (-3.74%) | $10.42 | $9.70 | 33,400 | $512.86 M |
| 09/09/2024 | $10.42 | $10.17 (-2.4%) | $10.48 | $10.05 | 25,300 | $520.02 M |
| 09/06/2024 | $10.88 | $10.42 (-4.23%) | $10.88 | $10.42 | 33,400 | $532.81 M |
| 09/05/2024 | $10.84 | $10.80 (-0.37%) | $10.96 | $10.74 | 6,200 | $552.24 M |
| 09/04/2024 | $11.00 | $10.91 (-0.82%) | $11.08 | $10.91 | 9,910 | $557.86 M |
| 09/03/2024 | $11.17 | $11.07 (-0.9%) | $11.17 | $10.84 | 18,606 | $566.04 M |
| 08/30/2024 | $11.55 | $11.33 (-1.9%) | $11.55 | $11.32 | 9,821 | $579.34 M |
| 08/29/2024 | $11.35 | $11.77 (3.7%) | $11.88 | $11.35 | 12,200 | $601.84 M |
| 08/28/2024 | $11.26 | $11.09 (-1.51%) | $11.27 | $11.08 | 5,200 | $567.06 M |
| 08/27/2024 | $11.00 | $11.20 (1.82%) | $11.23 | $11.00 | 9,700 | $572.69 M |
| 08/26/2024 | $11.11 | $10.99 (-1.08%) | $11.60 | $10.99 | 41,745 | $561.95 M |
| 08/23/2024 | $11.00 | $11.02 (0.18%) | $11.19 | $10.85 | 35,339 | $563.49 M |
| 08/22/2024 | $10.95 | $10.98 (0.27%) | $11.00 | $10.93 | 13,700 | $561.44 M |
| 08/21/2024 | $11.00 | $10.99 (-0.09%) | $11.00 | $10.95 | 6,133 | $561.95 M |
| 08/20/2024 | $10.95 | $10.96 (0.09%) | $11.00 | $10.86 | 8,000 | $560.42 M |
| 08/19/2024 | $10.98 | $10.99 (0.09%) | $11.00 | $10.90 | 6,800 | $561.95 M |
| 08/16/2024 | $10.99 | $10.99 (0%) | $11.00 | $10.87 | 14,139 | $561.95 M |
| 08/15/2024 | $11.04 | $10.99 (-0.45%) | $11.04 | $10.78 | 6,848 | $561.95 M |
| 08/14/2024 | $11.05 | $10.82 (-2.08%) | $11.10 | $10.77 | 11,211 | $553.26 M |
| 08/13/2024 | $10.75 | $10.99 (2.23%) | $10.99 | $10.75 | 8,200 | $561.95 M |
| 08/12/2024 | $11.03 | $10.59 (-3.99%) | $11.03 | $10.55 | 8,300 | $541.50 M |
| 08/09/2024 | $10.93 | $10.91 (-0.18%) | $11.20 | $10.90 | 11,000 | $556.45 M |
| 08/08/2024 | $10.35 | $10.75 (3.86%) | $11.23 | $10.35 | 22,000 | $548.29 M |
| 08/07/2024 | $10.35 | $10.35 (0%) | $10.65 | $10.30 | 14,200 | $527.89 M |
| 08/06/2024 | $10.22 | $10.40 (1.76%) | $10.62 | $10.07 | 15,800 | $530.44 M |
| 08/05/2024 | $10.20 | $10.00 (-1.96%) | $10.40 | $9.93 | 54,300 | $510.04 M |
| 08/02/2024 | $11.05 | $10.63 (-3.8%) | $11.25 | $10.61 | 28,500 | $542.17 M |
| 08/01/2024 | $11.57 | $11.11 (-3.98%) | $11.57 | $11.05 | 12,931 | $566.65 M |
| 07/31/2024 | $11.60 | $11.69 (0.78%) | $11.70 | $11.41 | 15,625 | $596.24 M |
| 07/30/2024 | $11.36 | $11.59 (2.02%) | $11.60 | $11.36 | 11,422 | $591.14 M |
| 07/29/2024 | $11.60 | $11.41 (-1.64%) | $11.60 | $11.36 | 16,235 | $581.96 M |
| 07/26/2024 | $11.35 | $11.58 (2.03%) | $11.63 | $11.30 | 17,800 | $590.63 M |
| 07/25/2024 | $11.27 | $11.16 (-0.98%) | $11.61 | $11.11 | 37,232 | $569.20 M |
| 07/24/2024 | $11.36 | $11.44 (0.7%) | $11.65 | $11.27 | 13,700 | $583.49 M |
| 07/23/2024 | $11.03 | $11.47 (3.99%) | $11.47 | $11.01 | 20,105 | $585.02 M |
| 07/22/2024 | $10.95 | $11.23 (2.56%) | $11.29 | $10.83 | 20,127 | $572.77 M |
| 07/19/2024 | $11.14 | $11.02 (-1.08%) | $11.23 | $10.72 | 26,300 | $562.06 M |
| 07/18/2024 | $11.40 | $11.11 (-2.54%) | $11.70 | $11.11 | 24,400 | $566.65 M |
| 07/17/2024 | $11.28 | $11.50 (1.95%) | $11.56 | $11.26 | 22,728 | $586.55 M |
| 07/16/2024 | $11.18 | $11.36 (1.61%) | $11.47 | $10.90 | 41,400 | $579.41 M |
| 07/15/2024 | $11.15 | $11.32 (1.52%) | $11.36 | $11.05 | 22,300 | $577.37 M |
| 07/12/2024 | $11.01 | $11.25 (2.18%) | $11.28 | $10.75 | 20,911 | $573.80 M |
| 07/11/2024 | $10.61 | $10.92 (2.92%) | $11.04 | $10.61 | 31,200 | $556.96 M |
| 07/10/2024 | $10.75 | $10.66 (-0.84%) | $10.76 | $10.50 | 19,749 | $543.70 M |
| 07/09/2024 | $10.95 | $10.78 (-1.55%) | $11.04 | $10.63 | 14,412 | $549.82 M |
| 07/08/2024 | $10.77 | $10.94 (1.58%) | $10.95 | $10.75 | 16,346 | $557.98 M |
| 07/05/2024 | $10.97 | $10.75 (-2.01%) | $11.00 | $10.68 | 32,318 | $548.29 M |
| 07/03/2024 | $10.72 | $10.98 (2.43%) | $10.99 | $10.72 | 7,709 | $560.02 M |
| 07/02/2024 | $10.79 | $10.79 (0%) | $11.00 | $10.59 | 16,500 | $550.33 M |
| 07/01/2024 | $10.99 | $10.78 (-1.91%) | $11.17 | $10.66 | 28,633 | $549.82 M |