5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
+0.31%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+1.91%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $25.65 | $25.55 (-0.39%) | $25.65 | $25.53 | 8.04 K | $1.55 B |
| 01/08/2026 | $25.57 | $25.52 (-0.2%) | $25.61 | $25.52 | 7.40 K | $1.55 B |
| 01/07/2026 | $25.55 | $25.53 (-0.08%) | $25.57 | $25.53 | 4.70 K | $1.55 B |
| 01/06/2026 | $25.58 | $25.55 (-0.12%) | $25.74 | $25.55 | 25.64 K | $1.55 B |
| 01/05/2026 | $25.40 | $25.57 (0.67%) | $25.59 | $25.32 | 85.80 K | $1.56 B |
| 01/02/2026 | $25.37 | $25.42 (0.2%) | $25.45 | $25.34 | 3.84 K | $1.55 B |
| 12/31/2025 | $25.37 | $25.34 (-0.12%) | $25.37 | $25.26 | 17.80 K | $1.54 B |
| 12/30/2025 | $25.35 | $25.34 (-0.04%) | $25.37 | $25.30 | 4.80 K | $1.54 B |
| 12/29/2025 | $25.38 | $25.30 (-0.32%) | $25.38 | $25.30 | 4.70 K | $1.54 B |
| 12/26/2025 | $25.45 | $25.46 (0.04%) | $25.48 | $25.45 | 1.64 K | $1.55 B |
| 12/24/2025 | $25.44 | $25.41 (-0.12%) | $25.46 | $25.41 | 3.80 K | $1.55 B |
| 12/23/2025 | $25.28 | $25.40 (0.47%) | $25.40 | $25.24 | 3.50 K | $1.55 B |
| 12/22/2025 | $25.27 | $25.24 (-0.12%) | $25.27 | $25.24 | 2.90 K | $1.54 B |
| 12/19/2025 | $25.29 | $25.24 (-0.2%) | $25.29 | $25.21 | 3.80 K | $1.54 B |
| 12/18/2025 | $25.32 | $25.24 (-0.32%) | $25.34 | $25.24 | 3.70 K | $1.54 B |
| 12/17/2025 | $25.32 | $25.32 (0%) | $25.38 | $25.32 | 7.02 K | $1.54 B |
| 12/16/2025 | $25.34 | $25.39 (0.2%) | $25.39 | $25.34 | 1.62 K | $1.55 B |
| 12/15/2025 | $25.25 | $25.33 (0.32%) | $25.35 | $25.20 | 9.82 K | $1.54 B |
| 12/12/2025 | $25.32 | $25.36 (0.16%) | $25.36 | $25.32 | 1.70 K | $1.54 B |
| 12/11/2025 | $25.20 | $25.30 (0.4%) | $25.35 | $25.20 | 3.30 K | $1.54 B |
| 12/10/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 1.20 K | $1.54 B |
| 12/09/2025 | $25.41 | $25.37 (-0.16%) | $25.45 | $25.21 | 5.85 K | $1.54 B |
| 12/08/2025 | $25.35 | $25.44 (0.36%) | $25.44 | $25.35 | 3.10 K | $1.55 B |
| 12/05/2025 | $25.29 | $25.35 (0.24%) | $25.35 | $25.29 | 1.70 K | $1.54 B |
| 12/04/2025 | $25.32 | $25.23 (-0.36%) | $25.32 | $25.20 | 4.63 K | $1.54 B |
| 12/03/2025 | $25.40 | $25.33 (-0.28%) | $25.40 | $25.33 | 900 | $1.54 B |
| 12/02/2025 | $25.34 | $25.30 (-0.16%) | $25.34 | $25.30 | 10.70 K | $1.54 B |
| 12/01/2025 | $25.19 | $25.30 (0.44%) | $25.45 | $25.19 | 17.12 K | $1.54 B |
| 11/28/2025 | $25.35 | $25.32 (-0.12%) | $25.35 | $25.32 | 1.50 K | $1.54 B |
| 11/26/2025 | $25.38 | $25.35 (-0.12%) | $25.38 | $25.30 | 5.00 K | $1.40 B |
| 11/25/2025 | $25.39 | $25.30 (-0.35%) | $25.39 | $25.30 | 11.63 K | $1.40 B |
| 11/24/2025 | $25.37 | $25.36 (-0.04%) | $25.37 | $25.30 | 6.70 K | $1.40 B |
| 11/21/2025 | $25.30 | $25.37 (0.28%) | $25.41 | $25.30 | 9.75 K | $1.53 B |
| 11/20/2025 | $25.34 | $25.30 (-0.16%) | $25.40 | $25.30 | 14.41 K | |
| 11/19/2025 | $25.44 | $25.40 (-0.16%) | $25.44 | $25.39 | 3.70 K | |
| 11/18/2025 | $25.45 | $25.48 (0.12%) | $25.50 | $25.40 | 2.60 K | |
| 11/17/2025 | $25.40 | $25.43 (0.12%) | $25.45 | $25.39 | 2.20 K | |
| 11/14/2025 | $25.45 | $25.42 (-0.12%) | $25.45 | $25.40 | 1.90 K | |
| 11/13/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 0 | |
| 11/12/2025 | $25.48 | $25.48 (0%) | $25.53 | $25.48 | 726 | |
| 11/11/2025 | $25.47 | $25.48 (0.04%) | $25.57 | $25.45 | 8.32 K | |
| 11/10/2025 | $25.48 | $25.48 (0%) | $25.64 | $25.48 | 5.70 K | |
| 11/07/2025 | $25.40 | $25.42 (0.08%) | $25.45 | $25.40 | 1.73 K | |
| 11/06/2025 | $25.41 | $25.44 (0.12%) | $25.49 | $25.41 | 4.01 K | |
| 11/05/2025 | $25.46 | $25.40 (-0.24%) | $25.50 | $25.40 | 6.80 K | |
| 11/04/2025 | $25.55 | $25.50 (-0.2%) | $25.55 | $25.40 | 2.70 K | |
| 11/03/2025 | $25.43 | $25.55 (0.47%) | $25.56 | $25.40 | 3.00 K | |
| 10/31/2025 | $25.51 | $25.53 (0.08%) | $25.55 | $25.40 | 10.60 K | |
| 10/30/2025 | $25.53 | $25.50 (-0.12%) | $25.53 | $25.40 | 17.24 K | |
| 10/29/2025 | $25.30 | $25.49 (0.75%) | $25.58 | $25.30 | 11.82 K | |
| 10/28/2025 | $25.40 | $25.30 (-0.39%) | $25.55 | $25.30 | 15.93 K | |
| 10/27/2025 | $25.59 | $25.35 (-0.94%) | $25.59 | $25.35 | 12.93 K | |
| 10/24/2025 | $25.50 | $25.63 (0.51%) | $25.66 | $25.50 | 13.10 K | |
| 10/23/2025 | $25.65 | $25.50 (-0.58%) | $25.65 | $25.50 | 46.80 K | |
| 10/22/2025 | $25.75 | $25.65 (-0.39%) | $25.75 | $25.65 | 9.60 K | |
| 10/21/2025 | $25.73 | $25.75 (0.08%) | $25.90 | $25.65 | 7.10 K | |
| 10/20/2025 | $25.65 | $25.70 (0.19%) | $25.70 | $25.65 | 6.50 K | |
| 10/17/2025 | $25.65 | $25.78 (0.51%) | $25.78 | $25.65 | 1.20 K | |
| 10/16/2025 | $25.74 | $25.70 (-0.16%) | $25.80 | $25.65 | 9.00 K | |
| 10/15/2025 | $25.65 | $25.77 (0.47%) | $25.90 | $25.48 | 9.30 K | |
| 10/14/2025 | $25.89 | $25.90 (0.04%) | $26.00 | $25.86 | 7.30 K | |
| 10/13/2025 | $25.86 | $25.87 (0.04%) | $26.00 | $25.86 | 2.50 K |
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.