5 DAY PERFORMANCE
+8.79%
1 MONTH PERFORMANCE
-14.24%
3 MONTH PERFORMANCE
-26.66%
6 MONTH PERFORMANCE
-32.40%
YEAR-TO-DATE PERFORMANCE
-38.11%
1 YEAR PERFORMANCE
-58.66%
Ramaco Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $10.62 | $10.63 (0.09%) | $10.64 | $10.62 | 31.55 K | |
| 08/13/2026 | $10.76 | $10.53 (-2.14%) | $11.01 | $10.38 | 1.34 M | $624.31 M |
| 08/12/2026 | $10.43 | $10.91 (4.6%) | $11.01 | $10.29 | 2.09 M | $646.84 M |
| 08/11/2026 | $10.11 | $10.21 (0.99%) | $10.37 | $9.96 | 890.40 K | $605.34 M |
| 08/10/2026 | $10.24 | $10.18 (-0.59%) | $10.36 | $9.80 | 1.61 M | $603.56 M |
| 08/07/2026 | $9.83 | $10.24 (4.17%) | $10.56 | $9.70 | 2.55 M | $607.11 M |
| 08/06/2026 | $9.13 | $9.59 (5.04%) | $10.33 | $9.09 | 3.39 M | $568.58 M |
| 08/05/2026 | $10.37 | $9.24 (-10.9%) | $10.46 | $8.98 | 3.34 M | $547.83 M |
| 08/04/2026 | $9.34 | $9.64 (3.21%) | $9.78 | $9.13 | 3.81 M | $571.54 M |
| 08/03/2026 | $8.89 | $8.90 (0.11%) | $9.27 | $8.56 | 3.44 M | $527.67 M |
| 07/31/2026 | $10.10 | $9.17 (-9.21%) | $10.14 | $9.09 | 3.37 M | $491.15 M |
| 07/30/2026 | $10.02 | $9.78 (-2.4%) | $10.20 | $9.41 | 2.33 M | $523.82 M |
| 07/29/2026 | $9.66 | $9.63 (-0.31%) | $9.94 | $9.18 | 2.63 M | $515.78 M |
| 07/28/2026 | $10.10 | $9.75 (-3.47%) | $10.10 | $9.45 | 1.79 M | $522.21 M |
| 07/27/2026 | $10.51 | $10.17 (-3.24%) | $10.68 | $9.67 | 1.89 M | $544.71 M |
| 07/24/2026 | $11.32 | $10.35 (-8.57%) | $11.32 | $10.31 | 2.22 M | $554.35 M |
| 07/23/2026 | $12.44 | $11.20 (-9.97%) | $12.66 | $11.11 | 1.32 M | $599.87 M |
| 07/22/2026 | $11.90 | $12.44 (4.54%) | $12.45 | $11.90 | 853.49 K | $666.29 M |
| 07/21/2026 | $11.53 | $11.87 (2.95%) | $11.96 | $11.50 | 1.16 M | $635.76 M |
| 07/20/2026 | $11.60 | $11.44 (-1.38%) | $11.79 | $11.20 | 1.40 M | $612.73 M |
| 07/17/2026 | $11.92 | $11.66 (-2.18%) | $12.25 | $11.47 | 1.34 M | $624.51 M |
| 07/16/2026 | $12.82 | $12.10 (-5.62%) | $13.01 | $12.10 | 1.61 M | $648.08 M |
| 07/15/2026 | $12.99 | $12.80 (-1.46%) | $13.30 | $12.10 | 1.05 M | $685.57 M |
| 07/14/2026 | $12.87 | $12.99 (0.93%) | $13.38 | $12.79 | 1.23 M | $695.74 M |
| 07/13/2026 | $12.36 | $12.63 (2.18%) | $12.80 | $12.26 | 1.33 M | $676.46 M |
| 07/10/2026 | $12.50 | $12.33 (-1.36%) | $12.70 | $12.13 | 944.40 K | $660.39 M |
| 07/09/2026 | $11.91 | $12.48 (4.79%) | $12.62 | $11.75 | 1.08 M | $668.43 M |
| 07/08/2026 | $11.80 | $12.23 (3.64%) | $12.40 | $11.75 | 1.34 M | $655.04 M |
| 07/07/2026 | $12.43 | $12.16 (-2.17%) | $12.56 | $11.34 | 2.74 M | $651.29 M |
| 07/06/2026 | $12.97 | $12.44 (-4.09%) | $13.20 | $12.38 | 1.02 M | $666.29 M |
| 07/02/2026 | $13.07 | $12.95 (-0.92%) | $13.59 | $12.31 | 1.58 M | $693.60 M |
| 07/01/2026 | $13.27 | $12.84 (-3.24%) | $13.99 | $12.83 | 1.13 M | $687.71 M |
| 06/30/2026 | $12.66 | $13.23 (4.5%) | $13.29 | $12.46 | 2.01 M | $708.60 M |
| 06/29/2026 | $12.49 | $12.68 (1.52%) | $12.95 | $12.04 | 1.76 M | $679.14 M |
| 06/26/2026 | $12.46 | $12.56 (0.8%) | $13.19 | $12.19 | 2.31 M | $672.71 M |
| 06/25/2026 | $12.50 | $12.65 (1.2%) | $12.76 | $12.27 | 1.19 M | $677.53 M |
| 06/24/2026 | $12.54 | $12.57 (0.24%) | $12.83 | $12.22 | 1.56 M | $673.25 M |
| 06/23/2026 | $13.02 | $12.83 (-1.46%) | $13.31 | $12.34 | 2.40 M | $687.17 M |
| 06/22/2026 | $13.78 | $13.41 (-2.69%) | $13.85 | $13.16 | 1.53 M | $718.24 M |
| 06/18/2026 | $14.61 | $13.99 (-4.24%) | $14.89 | $13.94 | 1.47 M | $749.30 M |
| 06/17/2026 | $13.92 | $14.53 (4.38%) | $15.12 | $13.90 | 1.65 M | $778.23 M |
| 06/16/2026 | $14.67 | $13.84 (-5.66%) | $14.83 | $13.78 | 1.33 M | $741.27 M |
| 06/15/2026 | $15.28 | $14.67 (-3.99%) | $15.62 | $14.64 | 886.13 K | $785.73 M |
| 06/12/2026 | $15.09 | $15.26 (1.13%) | $15.69 | $14.93 | 932.84 K | $817.33 M |
| 06/11/2026 | $14.26 | $14.87 (4.28%) | $14.89 | $14.10 | 1.08 M | $796.44 M |
| 06/10/2026 | $14.33 | $14.28 (-0.35%) | $14.77 | $13.60 | 3.43 M | $764.84 M |
| 06/09/2026 | $15.28 | $14.80 (-3.14%) | $15.33 | $14.08 | 1.49 M | $792.69 M |
| 06/08/2026 | $15.68 | $15.26 (-2.68%) | $15.80 | $14.89 | 1.08 M | $817.33 M |
| 06/05/2026 | $16.84 | $15.65 (-7.07%) | $16.84 | $15.19 | 1.94 M | $838.21 M |
| 06/04/2026 | $16.52 | $17.06 (3.27%) | $17.52 | $16.31 | 1.18 M | $913.73 M |
| 06/03/2026 | $17.20 | $16.86 (-1.98%) | $17.33 | $16.45 | 1.40 M | $903.02 M |
| 06/02/2026 | $16.16 | $17.52 (8.42%) | $18.10 | $15.82 | 2.23 M | $938.37 M |
| 06/01/2026 | $15.61 | $16.49 (5.64%) | $16.89 | $15.51 | 1.40 M | $883.20 M |
| 05/29/2026 | $16.66 | $15.61 (-6.3%) | $16.68 | $15.58 | 1.25 M | $836.07 M |
| 05/28/2026 | $15.46 | $16.67 (7.83%) | $16.85 | $15.13 | 2.00 M | $892.85 M |
| 05/27/2026 | $14.56 | $15.54 (6.73%) | $15.60 | $14.30 | 1.30 M | $832.32 M |
| 05/26/2026 | $14.22 | $14.81 (4.15%) | $15.40 | $14.22 | 1.54 M | $793.22 M |
| 05/22/2026 | $13.99 | $13.92 (-0.5%) | $14.37 | $13.60 | 814.65 K | $745.56 M |
| 05/21/2026 | $13.21 | $13.91 (5.3%) | $14.16 | $13.20 | 1.03 M | $745.02 M |
| 05/20/2026 | $13.79 | $13.20 (-4.28%) | $13.85 | $13.19 | 942.20 K | $706.99 M |
| 05/19/2026 | $13.80 | $13.64 (-1.16%) | $13.80 | $13.15 | 1.70 M | $730.56 M |
| 05/18/2026 | $14.55 | $13.83 (-4.95%) | $14.70 | $13.56 | 1.93 M | $740.73 M |
| 05/15/2026 | $14.71 | $14.51 (-1.36%) | $14.99 | $14.09 | 1.70 M | $777.16 M |
| 05/14/2026 | $15.22 | $15.19 (-0.2%) | $15.59 | $14.50 | 1.88 M | $813.58 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.
