Ramaco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.82	13.22	12.37	12.37	12.37	12.09%	76,793
Dec 4, 2025	10.44	11.04	10.21	11.04	11.04	5.87%	57,032
Dec 3, 2025	10.03	10.53	9.92	10.42	10.42	5.04%	115,368
Dec 2, 2025	9.63	10.13	9.48	9.92	9.92	3.10%	82,105
Dec 1, 2025	10.52	10.80	9.62	9.63	9.63	-9.36%	111,047
Nov 28, 2025	10.66	10.92	10.55	10.62	10.62	1.06%	20,598
Nov 26, 2025	10.87	11.04	10.51	10.51	10.51	-2.37%	46,171
Nov 25, 2025	10.39	11.08	10.21	10.76	10.76	3.76%	57,313
Nov 24, 2025	10.13	10.57	10.12	10.37	10.37	2.44%	51,471
Nov 21, 2025	10.36	10.96	9.85	10.13	10.13	-2.30%	90,323
Nov 20, 2025	11.44	11.89	10.36	10.37	10.37	-7.85%	180,921
Nov 19, 2025	11.89	12.39	10.89	11.25	11.25	-7.02%	296,870
Nov 18, 2025	12.41	12.84	12.10	12.10	12.10	-3.91%	152,562
Nov 17, 2025	13.12	13.45	12.18	12.59	12.59	-5.03%	164,899
Nov 14, 2025	12.85	13.71	12.73	13.26	13.26	-0.22%	265,108
Nov 13, 2025	13.97	14.61	13.15	13.29	13.29	-5.50%	235,985
Nov 12, 2025	13.94	14.43	13.82	14.06	14.06	3.50%	316,799
Nov 11, 2025	13.59	13.94	13.08	13.58	13.58	0.56%	126,680
Nov 10, 2025	13.43	13.93	13.39	13.51	13.51	1.08%	174,406
Nov 7, 2025	12.97	13.78	12.75	13.36	13.36	2.15%	153,333
Nov 6, 2025	13.23	14.25	13.07	13.08	13.08	-0.33%	151,115
Nov 5, 2025	11.89	13.94	11.86	13.12	13.12	9.03%	268,752
Nov 4, 2025	11.72	13.08	11.72	12.04	12.04	-3.34%	197,539
Nov 3, 2025	12.60	13.02	11.90	12.45	12.45	-0.07%	94,889
Oct 31, 2025	11.51	12.73	11.30	12.46	12.46	15.23%	147,926
Oct 30, 2025	10.95	11.39	10.69	10.82	10.81	-1.16%	92,910
Oct 29, 2025	10.94	11.43	10.78	10.94	10.94	-1.46%	127,813
Oct 28, 2025	11.23	11.56	10.71	11.10	11.10	-8.78%	240,448
Oct 27, 2025	12.17	13.41	11.68	12.17	12.17	-0.49%	263,735
Oct 24, 2025	12.92	13.01	12.14	12.23	12.23	-5.19%	184,790
Oct 23, 2025	13.14	13.51	12.82	12.90	12.90	-0.16%	104,467
Oct 22, 2025	13.41	13.84	12.36	12.92	12.92	-6.99%	148,690
Oct 21, 2025	14.41	14.57	13.63	13.90	13.90	-6.08%	128,120
Oct 20, 2025	14.64	15.28	14.10	14.80	14.80	6.41%	204,221
Oct 17, 2025	15.42	15.63	13.65	13.91	13.90	-7.87%	137,364
Oct 16, 2025	16.00	16.44	14.89	15.09	15.09	-5.00%	209,270
Oct 15, 2025	18.64	18.67	15.71	15.89	15.89	-10.75%	327,683
Oct 14, 2025	18.50	18.77	17.37	17.80	17.80	-3.23%	254,107
Oct 13, 2025	16.76	18.53	16.48	18.40	18.40	18.29%	259,542
Oct 10, 2025	17.28	17.39	15.51	15.55	15.55	-7.99%	200,174
Oct 9, 2025	16.13	17.40	15.80	16.90	16.90	5.29%	225,052
Oct 8, 2025	15.79	16.15	15.57	16.05	16.05	4.08%	88,596
Oct 7, 2025	14.83	15.79	14.45	15.42	15.42	5.09%	160,668
Oct 6, 2025	15.08	15.49	14.58	14.68	14.68	-1.03%	105,023
Oct 3, 2025	14.80	14.86	14.30	14.83	14.83	2.94%	107,325
Oct 2, 2025	14.74	14.74	13.92	14.41	14.41	-1.34%	40,868
Oct 1, 2025	14.26	14.73	14.26	14.60	14.60	2.08%	64,826
Sep 30, 2025	14.18	14.72	14.10	14.30	14.30	0.24%	81,630
Sep 29, 2025	13.85	14.41	13.80	14.27	14.27	4.28%	78,107
Sep 26, 2025	13.89	14.12	13.60	13.68	13.68	-1.41%	74,497