-
5 DAY PERFORMANCE
-1.32% -
1 MONTH PERFORMANCE
-1.51% -
3 MONTH PERFORMANCE
-1.01% -
6 MONTH PERFORMANCE
-0.35% -
YEAR-TO-DATE PERFORMANCE
-1.36% -
1 YEAR PERFORMANCE
-0.16%
Ramaco Resources, Inc. - 9.00% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $25.55 | $25.41 (-0.55%) | $25.55 | $25.40 | 12,485 | $653.90 M |
| 11/21/2024 | $25.65 | $25.50 (-0.58%) | $25.65 | $25.49 | 5,400 | $684.62 M |
| 11/20/2024 | $25.75 | $25.74 (-0.04%) | $25.75 | $25.72 | 1,200 | $647.13 M |
| 11/19/2024 | $25.72 | $25.75 (0.12%) | $25.75 | $25.72 | 637 | $650.78 M |
| 11/18/2024 | $25.65 | $25.72 (0.27%) | $25.75 | $25.65 | 1,700 | $651.82 M |
| 11/15/2024 | $25.75 | $25.73 (-0.08%) | $25.77 | $25.73 | 1,800 | $632.55 M |
| 11/14/2024 | $25.70 | $25.66 (-0.16%) | $25.73 | $25.66 | 2,071 | $646.09 M |
| 11/13/2024 | $25.75 | $25.74 (-0.04%) | $25.75 | $25.70 | 500 | $640.36 M |
| 11/12/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 0 | $615.89 M |
| 11/11/2024 | $25.83 | $25.85 (0.08%) | $25.85 | $25.83 | 400 | $654.42 M |
| 11/08/2024 | $25.72 | $26.10 (1.48%) | $26.10 | $25.72 | 3,903 | $606.95 M |
| 11/07/2024 | $25.73 | $25.73 (0%) | $25.73 | $25.73 | 0 | $624.85 M |
| 11/06/2024 | $25.74 | $25.73 (-0.04%) | $25.74 | $25.63 | 1,400 | $635.07 M |
| 11/05/2024 | $25.70 | $25.76 (0.23%) | $25.76 | $25.70 | 529 | $569.11 M |
| 11/04/2024 | $25.77 | $25.77 (0%) | $25.77 | $25.77 | 0 | $519.51 M |
| 11/01/2024 | $25.61 | $25.77 (0.62%) | $25.77 | $25.46 | 4,000 | $516.44 M |
| 10/31/2024 | $25.75 | $25.67 (-0.31%) | $25.75 | $25.67 | 800 | $519.00 M |
| 10/30/2024 | $25.85 | $25.77 (-0.31%) | $25.85 | $25.74 | 1,644 | $513.89 M |
| 10/29/2024 | $25.68 | $25.73 (0.19%) | $25.73 | $25.67 | 700 | $519.00 M |
| 10/28/2024 | $25.79 | $25.73 (-0.23%) | $25.79 | $25.73 | 1,400 | $526.67 M |
| 10/25/2024 | $25.79 | $25.69 (-0.39%) | $25.79 | $25.69 | 1,536 | $522.07 M |
| 10/24/2024 | $25.68 | $25.80 (0.47%) | $25.80 | $25.68 | 2,043 | $529.23 M |
| 10/23/2024 | $25.72 | $25.85 (0.51%) | $25.85 | $25.71 | 2,130 | $508.77 M |
| 10/22/2024 | $25.81 | $25.82 (0.04%) | $25.82 | $25.81 | 600 | $529.74 M |
| 10/21/2024 | $25.88 | $25.88 (0%) | $25.88 | $25.88 | 439 | $539.96 M |
| 10/18/2024 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 200 | $544.06 M |
| 10/17/2024 | $25.86 | $25.54 (-1.24%) | $25.88 | $25.54 | 1,700 | $552.24 M |
| 10/16/2024 | $25.68 | $25.73 (0.19%) | $25.73 | $25.53 | 2,247 | $561.95 M |
| 10/15/2024 | $25.84 | $25.75 (-0.35%) | $25.88 | $25.75 | 2,800 | $555.82 M |
| 10/14/2024 | $25.82 | $26.05 (0.89%) | $26.05 | $25.82 | 1,802 | $567.06 M |
| 10/11/2024 | $26.00 | $25.93 (-0.27%) | $26.00 | $25.93 | 704 | $573.71 M |
| 10/10/2024 | $25.98 | $25.95 (-0.12%) | $25.98 | $25.95 | 900 | $573.20 M |
| 10/09/2024 | $26.00 | $26.00 (0%) | $26.00 | $25.78 | 3,603 | $559.40 M |
| 10/08/2024 | $26.05 | $26.00 (-0.19%) | $26.10 | $25.88 | 1,925 | $572.18 M |
| 10/07/2024 | $26.05 | $26.05 (0%) | $26.05 | $25.82 | 1,724 | $593.14 M |
| 10/04/2024 | $26.05 | $26.05 (0%) | $26.05 | $26.05 | 1,800 | $602.35 M |
| 10/03/2024 | $26.15 | $26.10 (-0.19%) | $26.15 | $26.07 | 1,600 | $589.56 M |
| 10/02/2024 | $26.12 | $26.05 (-0.27%) | $26.12 | $25.85 | 4,329 | $604.90 M |
| 10/01/2024 | $26.05 | $26.05 (0%) | $26.14 | $26.05 | 1,300 | $612.06 M |
| 09/30/2024 | $26.04 | $26.04 (0%) | $26.04 | $26.04 | 300 | $598.26 M |
| 09/27/2024 | $25.87 | $25.95 (0.31%) | $25.95 | $25.87 | 309 | $588.54 M |
| 09/26/2024 | $26.10 | $25.85 (-0.96%) | $26.10 | $25.85 | 5,300 | $579.34 M |
| 09/25/2024 | $26.15 | $26.15 (0%) | $26.15 | $26.15 | 2,400 | $550.70 M |
| 09/24/2024 | $26.03 | $26.18 (0.58%) | $26.18 | $25.86 | 4,000 | $562.46 M |
| 09/23/2024 | $26.05 | $26.05 (0%) | $26.05 | $26.05 | 500 | $518.49 M |
| 09/20/2024 | $26.02 | $26.02 (0%) | $26.02 | $26.02 | 0 | $518.49 M |
| 09/19/2024 | $26.02 | $26.02 (0%) | $26.02 | $26.02 | 848 | $522.58 M |
| 09/18/2024 | $26.06 | $25.85 (-0.81%) | $26.06 | $25.85 | 1,200 | $505.19 M |
| 09/17/2024 | $26.00 | $26.15 (0.58%) | $26.15 | $26.00 | 623 | $507.24 M |
| 09/16/2024 | $26.00 | $26.15 (0.58%) | $26.22 | $25.90 | 2,400 | $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 |