-
5 DAY PERFORMANCE
+0.58% -
1 MONTH PERFORMANCE
+0.97% -
3 MONTH PERFORMANCE
+1.01% -
6 MONTH PERFORMANCE
+1.56% -
YEAR-TO-DATE PERFORMANCE
+0.93% -
1 YEAR PERFORMANCE
+1.72%
Ramaco Resources, Inc. - 9.00% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 531 | $509.28 M |
| 09/16/2024 | $26.00 | $26.15 (0.58%) | $26.22 | $25.90 | 2,362 | $507.75 M |
| 09/13/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 0 | $531.78 M |
| 09/12/2024 | $25.70 | $25.85 (0.58%) | $25.85 | $25.70 | 1,000 | $514.91 M |
| 09/11/2024 | $25.60 | $25.85 (0.98%) | $25.85 | $25.60 | 1,700 | $493.94 M |
| 09/10/2024 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 400 | $472.98 M |
| 09/09/2024 | $25.75 | $25.79 (0.16%) | $25.80 | $25.75 | 1,505 | $481.67 M |
| 09/06/2024 | $25.77 | $25.69 (-0.31%) | $25.77 | $25.69 | 1,728 | $480.65 M |
| 09/05/2024 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 317 | $525.14 M |
| 09/04/2024 | $25.73 | $25.77 (0.16%) | $25.77 | $25.72 | 1,800 | $554.79 M |
| 09/03/2024 | $25.73 | $25.71 (-0.08%) | $25.73 | $25.66 | 3,100 | $558.37 M |
| 08/30/2024 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 0 | $623.31 M |
| 08/29/2024 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 226 | $643.76 M |
| 08/28/2024 | $25.69 | $25.66 (-0.12%) | $25.69 | $25.59 | 2,540 | $623.31 M |
| 08/27/2024 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 0 | $617.18 M |
| 08/26/2024 | $25.52 | $25.63 (0.43%) | $25.65 | $25.42 | 1,406 | $600.30 M |
| 08/23/2024 | $25.55 | $25.67 (0.47%) | $25.67 | $25.55 | 2,000 | $603.37 M |
| 08/22/2024 | $25.47 | $25.48 (0.04%) | $25.66 | $25.47 | 2,692 | $598.26 M |
| 08/21/2024 | $25.51 | $25.59 (0.31%) | $25.59 | $25.51 | 2,934 | $619.73 M |
| 08/20/2024 | $25.75 | $25.65 (-0.39%) | $25.75 | $25.60 | 2,300 | $595.70 M |
| 08/19/2024 | $25.75 | $25.75 (0%) | $25.75 | $25.59 | 900 | $618.71 M |
| 08/16/2024 | $25.76 | $25.75 (-0.04%) | $25.76 | $25.75 | 640 | $629.96 M |
| 08/15/2024 | $25.55 | $25.55 (0%) | $25.75 | $25.55 | 3,400 | $616.66 M |
| 08/14/2024 | $25.56 | $25.59 (0.12%) | $25.65 | $25.56 | 3,747 | $612.57 M |
| 08/13/2024 | $25.61 | $25.55 (-0.23%) | $25.61 | $25.55 | 700 | $657.06 M |
| 08/12/2024 | $25.57 | $25.61 (0.16%) | $25.61 | $25.57 | 1,200 | $675.98 M |
| 08/09/2024 | $25.65 | $25.64 (-0.04%) | $25.65 | $25.64 | 3,904 | $707.68 M |
| 08/08/2024 | $25.61 | $25.61 (0%) | $25.61 | $25.61 | 405 | $690.69 M |
| 08/07/2024 | $25.60 | $25.61 (0.04%) | $25.63 | $25.58 | 1,600 | $611.06 M |
| 08/06/2024 | $25.65 | $25.60 (-0.19%) | $25.65 | $25.50 | 2,500 | $622.74 M |
| 08/05/2024 | $25.55 | $25.55 (0%) | $25.69 | $25.51 | 2,700 | $622.21 M |
| 08/02/2024 | $25.71 | $25.65 (-0.23%) | $25.72 | $25.65 | 3,600 | $630.92 M |
| 08/01/2024 | $25.79 | $25.61 (-0.7%) | $25.79 | $25.55 | 2,836 | $669.17 M |
| 07/31/2024 | $25.68 | $25.58 (-0.39%) | $25.73 | $25.58 | 4,801 | $693.65 M |
| 07/30/2024 | $25.52 | $25.53 (0.04%) | $25.82 | $25.45 | 3,800 | $673.25 M |
| 07/29/2024 | $25.36 | $25.43 (0.28%) | $25.52 | $25.36 | 6,802 | $685.49 M |
| 07/26/2024 | $25.47 | $25.40 (-0.27%) | $25.50 | $25.35 | 7,607 | $694.16 M |
| 07/25/2024 | $25.45 | $25.47 (0.08%) | $25.48 | $25.40 | 7,230 | $670.19 M |
| 07/24/2024 | $25.40 | $25.44 (0.16%) | $25.49 | $25.40 | 6,910 | $688.04 M |
| 07/23/2024 | $25.49 | $25.43 (-0.24%) | $25.49 | $25.43 | 1,610 | $676.31 M |
| 07/22/2024 | $25.47 | $25.47 (0%) | $25.49 | $25.39 | 4,000 | $701.82 M |
| 07/19/2024 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 0 | $727.83 M |
| 07/18/2024 | $25.40 | $25.44 (0.16%) | $25.44 | $25.40 | 3,213 | $750.78 M |
| 07/17/2024 | $25.35 | $25.41 (0.24%) | $25.41 | $25.35 | 3,100 | $781.38 M |
| 07/16/2024 | $25.30 | $25.38 (0.32%) | $25.38 | $25.28 | 5,437 | $770.16 M |
| 07/15/2024 | $25.39 | $25.34 (-0.2%) | $25.40 | $25.34 | 7,500 | $777.81 M |
| 07/12/2024 | $25.82 | $25.90 (0.31%) | $25.90 | $25.82 | 1,833 | $753.33 M |
| 07/11/2024 | $25.72 | $25.80 (0.31%) | $25.85 | $25.69 | 5,700 | $751.80 M |
| 07/10/2024 | $25.78 | $25.70 (-0.31%) | $25.78 | $25.70 | 2,100 | $738.03 M |
| 07/09/2024 | $25.74 | $25.72 (-0.08%) | $25.77 | $25.72 | 2,200 | $752.82 M |
| 07/08/2024 | $25.81 | $25.80 (-0.04%) | $25.81 | $25.74 | 7,428 | $746.70 M |
| 07/05/2024 | $25.83 | $25.85 (0.08%) | $25.85 | $25.83 | 600 | $721.20 M |
| 07/03/2024 | $25.84 | $25.78 (-0.23%) | $25.84 | $25.71 | 2,523 | $739.05 M |
| 07/02/2024 | $25.77 | $25.80 (0.12%) | $25.80 | $25.77 | 1,000 | $721.71 M |
| 07/01/2024 | $26.21 | $25.77 (-1.68%) | $26.21 | $25.66 | 7,133 | $714.57 M |
| 06/28/2024 | $25.62 | $25.68 (0.23%) | $25.68 | $25.62 | 2,400 | $635.00 M |
| 06/27/2024 | $25.63 | $25.70 (0.27%) | $25.70 | $25.63 | 910 | $609.50 M |
| 06/26/2024 | $25.61 | $25.71 (0.39%) | $25.71 | $25.61 | 9,400 | $616.13 M |
| 06/25/2024 | $25.61 | $25.60 (-0.04%) | $25.61 | $25.60 | 945 | $596.24 M |
| 06/24/2024 | $25.65 | $25.65 (0%) | $25.70 | $25.65 | 2,049 | $619.19 M |
| 06/21/2024 | $25.67 | $25.63 (-0.16%) | $25.67 | $25.63 | 2,400 | $630.41 M |
| 06/20/2024 | $25.69 | $25.69 (0%) | $25.73 | $25.69 | 1,414 | $629.39 M |
| 06/18/2024 | $25.76 | $25.70 (-0.23%) | $25.76 | $25.69 | 1,219 | $626.84 M |
| 06/17/2024 | $25.75 | $25.74 (-0.04%) | $25.75 | $25.73 | 1,500 | $622.25 M |