5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
-0.08%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
-0.31%
Ramaco Resources, Inc. - 9.00% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $25.55 | $25.57 (0.08%) | $25.57 | $25.54 | 2.14 K | $487.93 M |
| 05/28/2025 | $25.44 | $25.56 (0.47%) | $25.56 | $25.44 | 1.60 K | $490.61 M |
| 05/27/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 600 | $503.46 M |
| 05/23/2025 | $25.38 | $25.35 (-0.12%) | $25.38 | $25.35 | 1.45 K | $485.79 M |
| 05/22/2025 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 548 | $473.47 M |
| 05/21/2025 | $25.52 | $25.46 (-0.24%) | $25.52 | $25.45 | 1.44 K | $486.86 M |
| 05/20/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 815 | $495.97 M |
| 05/19/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.48 | 2.70 K | $490.07 M |
| 05/16/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 0 | $401.06 M |
| 05/15/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 1.40 K | $391.60 M |
| 05/14/2025 | $25.52 | $25.51 (-0.04%) | $25.52 | $25.46 | 837 | $391.60 M |
| 05/13/2025 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 0 | $425.56 M |
| 05/12/2025 | $25.60 | $25.46 (-0.55%) | $25.60 | $25.46 | 1.34 K | $386.87 M |
| 05/09/2025 | $25.47 | $25.45 (-0.08%) | $25.60 | $25.45 | 8.50 K | $386.44 M |
| 05/08/2025 | $25.48 | $25.45 (-0.12%) | $25.48 | $25.45 | 890 | $392.46 M |
| 05/07/2025 | $25.45 | $25.45 (0%) | $25.47 | $25.45 | 923 | $418.25 M |
| 05/06/2025 | $25.40 | $25.42 (0.08%) | $25.48 | $25.40 | 3.20 K | $429.86 M |
| 05/05/2025 | $25.43 | $25.46 (0.12%) | $25.46 | $25.41 | 1.32 K | $421.69 M |
| 05/02/2025 | $25.41 | $25.45 (0.16%) | $25.45 | $25.41 | 1.33 K | $429.86 M |
| 05/01/2025 | $25.47 | $25.37 (-0.39%) | $25.48 | $25.37 | 2.24 K | $427.71 M |
| 04/30/2025 | $25.43 | $25.42 (-0.04%) | $25.47 | $25.42 | 1.10 K | $433.30 M |
| 04/29/2025 | $25.41 | $25.44 (0.12%) | $25.44 | $25.41 | 1.24 K | $432.44 M |
| 04/28/2025 | $25.41 | $25.35 (-0.24%) | $25.41 | $25.35 | 604 | $428.14 M |
| 04/25/2025 | $25.28 | $25.36 (0.32%) | $25.48 | $25.28 | 2.30 K | $428.14 M |
| 04/24/2025 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.40 | 1.78 K | $445.76 M |
| 04/23/2025 | $25.42 | $25.38 (-0.16%) | $25.42 | $25.20 | 6.50 K | $408.80 M |
| 04/22/2025 | $25.21 | $25.19 (-0.08%) | $25.21 | $25.16 | 800 | $396.33 M |
| 04/21/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 400 | $407.51 M |
| 04/17/2025 | $25.21 | $25.21 (0%) | $25.24 | $25.21 | 1.20 K | $424.27 M |
| 04/16/2025 | $25.05 | $25.20 (0.6%) | $25.36 | $25.05 | 3.24 K | $406.65 M |
| 04/15/2025 | $25.30 | $25.01 (-1.15%) | $25.30 | $24.90 | 13.83 K | $382.58 M |
| 04/14/2025 | $25.48 | $25.53 (0.2%) | $25.53 | $25.38 | 1.63 K | $366.24 M |
| 04/11/2025 | $25.50 | $25.49 (-0.04%) | $25.50 | $25.31 | 2.32 K | $373.98 M |
| 04/10/2025 | $25.25 | $25.34 (0.36%) | $25.52 | $25.25 | 1.30 K | $331.42 M |
| 04/09/2025 | $25.06 | $25.16 (0.4%) | $25.16 | $25.06 | 708 | $340.02 M |
| 04/08/2025 | $25.00 | $25.21 (0.84%) | $25.45 | $25.00 | 5.40 K | $327.12 M |
| 04/07/2025 | $25.01 | $24.89 (-0.48%) | $25.32 | $24.75 | 10.80 K | $287.15 M |
| 04/04/2025 | $25.50 | $25.19 (-1.22%) | $25.61 | $25.18 | 14.50 K | $294.02 M |
| 04/03/2025 | $25.75 | $25.51 (-0.93%) | $25.75 | $25.51 | 2.90 K | $329.27 M |
| 04/02/2025 | $25.65 | $25.67 (0.08%) | $25.72 | $25.62 | 2.03 K | $358.50 M |
| 04/01/2025 | $25.68 | $25.60 (-0.31%) | $25.85 | $25.60 | 2.90 K | $365.38 M |
| 03/31/2025 | $25.59 | $25.63 (0.16%) | $25.63 | $25.59 | 1.73 K | $353.77 M |
| 03/28/2025 | $25.65 | $25.63 (-0.08%) | $25.65 | $25.63 | 828 | $350.77 M |
| 03/27/2025 | $25.60 | $25.61 (0.04%) | $25.61 | $25.60 | 423 | $363.66 M |
| 03/26/2025 | $25.60 | $25.62 (0.08%) | $25.62 | $25.60 | 648 | $359.36 M |
| 03/25/2025 | $25.68 | $25.68 (0%) | $25.68 | $25.68 | 543 | $365.81 M |
| 03/24/2025 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 642 | $385.58 M |
| 03/21/2025 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 800 | $377.85 M |
| 03/20/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 540 | $384.72 M |
| 03/19/2025 | $25.66 | $25.68 (0.08%) | $25.71 | $25.66 | 1.70 K | $399.34 M |
| 03/18/2025 | $25.67 | $25.66 (-0.04%) | $25.69 | $25.66 | 1.34 K | $415.67 M |
| 03/17/2025 | $25.60 | $25.67 (0.27%) | $25.67 | $25.60 | 2.40 K | $397.62 M |
| 03/14/2025 | $25.58 | $25.62 (0.16%) | $25.69 | $25.58 | 500 | $410.95 M |
| 03/13/2025 | $25.61 | $25.56 (-0.2%) | $25.61 | $25.56 | 1.00 K | $413.53 M |
| 03/12/2025 | $25.69 | $25.69 (0%) | $25.69 | $25.61 | 800 | $380.86 M |
| 03/11/2025 | $25.54 | $25.71 (0.67%) | $25.86 | $25.54 | 5.81 K | $499.50 M |
| 03/10/2025 | $25.55 | $25.56 (0.04%) | $25.56 | $25.54 | 900 | $361.08 M |
| 03/07/2025 | $25.61 | $25.65 (0.16%) | $25.69 | $25.61 | 1.60 K | $364.09 M |
| 03/06/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 101.45 K | $381.72 M |
| 03/05/2025 | $25.55 | $25.52 (-0.12%) | $25.58 | $25.50 | 6.70 K | $388.59 M |
| 03/04/2025 | $25.58 | $25.54 (-0.16%) | $25.60 | $25.54 | 1.65 K | $364.95 M |
| 03/03/2025 | $25.51 | $25.50 (-0.04%) | $25.52 | $25.40 | 4.14 K | $376.56 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.
