5 DAY PERFORMANCE
+14.52%
1 MONTH PERFORMANCE
-5.64%
3 MONTH PERFORMANCE
-18.83%
6 MONTH PERFORMANCE
-3.67%
YEAR-TO-DATE PERFORMANCE
-5.46%
1 YEAR PERFORMANCE
-44.48%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.50 | $9.34 (-18.8%) | $11.57 | $9.24 | 754,105 | |
| 03/11/2025 | $9.15 | $11.62 (26.99%) | $11.74 | $9.08 | 3.01 M | $604.96 M |
| 03/10/2025 | $8.39 | $8.40 (0.12%) | $8.59 | $8.17 | 642,118 | $437.32 M |
| 03/07/2025 | $8.90 | $8.47 (-4.83%) | $9.03 | $8.46 | 454,900 | $440.97 M |
| 03/06/2025 | $8.95 | $8.88 (-0.78%) | $9.10 | $8.65 | 499,926 | $462.31 M |
| 03/05/2025 | $8.61 | $9.04 (4.99%) | $9.15 | $8.52 | 742,379 | $470.64 M |
| 03/04/2025 | $8.62 | $8.49 (-1.51%) | $8.65 | $8.34 | 483,345 | $442.01 M |
| 03/03/2025 | $9.05 | $8.76 (-3.2%) | $9.40 | $8.71 | 632,180 | $456.06 M |
| 02/28/2025 | $9.31 | $8.94 (-3.97%) | $9.31 | $8.81 | 618,325 | $465.43 M |
| 02/27/2025 | $9.53 | $9.46 (-0.73%) | $9.60 | $9.18 | 532,046 | $492.51 M |
| 02/26/2025 | $9.67 | $9.47 (-2.07%) | $9.80 | $9.28 | 474,856 | $493.03 M |
| 02/25/2025 | $9.74 | $9.67 (-0.72%) | $9.89 | $9.34 | 623,306 | $503.44 M |
| 02/24/2025 | $9.76 | $9.81 (0.51%) | $10.07 | $9.64 | 447,478 | $510.73 M |
| 02/21/2025 | $9.94 | $9.75 (-1.91%) | $10.18 | $9.61 | 689,723 | $507.60 M |
| 02/20/2025 | $9.65 | $9.81 (1.66%) | $10.20 | $9.59 | 675,324 | $510.73 M |
| 02/19/2025 | $9.60 | $9.64 (0.42%) | $9.64 | $9.20 | 651,191 | $501.88 M |
| 02/18/2025 | $10.20 | $9.70 (-4.9%) | $10.26 | $9.68 | 555,773 | $505.00 M |
| 02/14/2025 | $10.70 | $10.07 (-5.89%) | $10.84 | $10.04 | 724,909 | $524.26 M |
| 02/13/2025 | $10.23 | $10.64 (4.01%) | $10.67 | $10.08 | 362,809 | $553.94 M |
| 02/12/2025 | $10.08 | $10.28 (1.98%) | $10.59 | $9.97 | 620,974 | $535.20 M |
| 02/11/2025 | $10.04 | $10.18 (1.39%) | $10.25 | $9.97 | 395,257 | $529.99 M |
| 02/10/2025 | $9.80 | $10.08 (2.86%) | $10.51 | $9.80 | 665,184 | $524.78 M |
| 02/07/2025 | $9.81 | $9.61 (-2.04%) | $9.97 | $9.58 | 279,154 | $500.32 M |
| 02/06/2025 | $10.02 | $9.70 (-3.19%) | $10.10 | $9.67 | 584,571 | $505.00 M |
| 02/05/2025 | $9.98 | $9.96 (-0.2%) | $10.14 | $9.82 | 421,418 | $518.54 M |
| 02/04/2025 | $9.40 | $9.96 (5.96%) | $10.07 | $9.33 | 393,331 | $518.54 M |
| 02/03/2025 | $9.45 | $9.45 (0%) | $9.58 | $9.27 | 319,511 | $491.99 M |
| 01/31/2025 | $9.68 | $9.47 (-2.17%) | $9.71 | $9.40 | 266,378 | $493.03 M |
| 01/30/2025 | $10.01 | $9.64 (-3.7%) | $10.01 | $9.43 | 458,835 | $501.88 M |
| 01/29/2025 | $9.51 | $9.86 (3.68%) | $9.94 | $9.45 | 406,411 | $513.33 M |
| 01/28/2025 | $9.74 | $9.47 (-2.77%) | $9.90 | $9.45 | 420,100 | $493.03 M |
| 01/27/2025 | $10.14 | $9.69 (-4.44%) | $10.25 | $9.67 | 417,160 | $504.48 M |
| 01/24/2025 | $10.26 | $10.14 (-1.17%) | $10.44 | $10.08 | 589,235 | $527.91 M |
| 01/23/2025 | $9.74 | $10.19 (4.62%) | $10.36 | $9.65 | 782,808 | $530.51 M |
| 01/22/2025 | $9.71 | $9.71 (0%) | $9.74 | $9.50 | 465,933 | $505.52 M |
| 01/21/2025 | $9.67 | $9.70 (0.31%) | $9.76 | $9.50 | 322,858 | $505.00 M |
| 01/17/2025 | $9.32 | $9.58 (2.79%) | $9.68 | $9.30 | 526,063 | $498.75 M |
| 01/16/2025 | $9.40 | $9.24 (-1.7%) | $9.49 | $9.22 | 349,120 | $481.05 M |
| 01/15/2025 | $9.70 | $9.43 (-2.78%) | $9.74 | $9.38 | 355,610 | $490.94 M |
| 01/14/2025 | $9.71 | $9.61 (-1.03%) | $9.77 | $9.48 | 351,554 | $500.32 M |
| 01/13/2025 | $8.90 | $9.67 (8.65%) | $9.71 | $8.90 | 593,900 | $503.44 M |
| 01/10/2025 | $9.28 | $8.99 (-3.12%) | $9.31 | $8.87 | 612,355 | $468.04 M |
| 01/08/2025 | $9.43 | $9.28 (-1.59%) | $9.46 | $9.10 | 584,470 | $483.14 M |
| 01/07/2025 | $9.71 | $9.52 (-1.96%) | $9.82 | $9.43 | 531,539 | $495.63 M |
| 01/06/2025 | $10.39 | $9.70 (-6.64%) | $10.47 | $9.68 | 864,942 | $505.00 M |
| 01/03/2025 | $10.72 | $10.36 (-3.36%) | $10.76 | $10.30 | 425,880 | $539.36 M |
| 01/02/2025 | $10.39 | $10.71 (3.08%) | $10.90 | $10.27 | 358,348 | $557.58 M |
| 12/31/2024 | $10.17 | $10.26 (0.88%) | $10.37 | $10.08 | 317,889 | $534.16 M |
| 12/30/2024 | $10.09 | $10.15 (0.59%) | $10.27 | $9.97 | 424,866 | $528.43 M |
| 12/27/2024 | $10.12 | $10.09 (-0.3%) | $10.30 | $9.91 | 317,483 | $525.31 M |
| 12/26/2024 | $10.21 | $10.24 (0.29%) | $10.44 | $10.03 | 365,344 | $533.11 M |
| 12/24/2024 | $10.26 | $10.18 (-0.78%) | $10.31 | $10.08 | 231,091 | $529.99 M |
| 12/23/2024 | $10.29 | $10.17 (-1.17%) | $10.46 | $10.02 | 572,707 | $529.47 M |
| 12/20/2024 | $10.20 | $10.25 (0.49%) | $10.60 | $10.05 | 647,439 | $533.64 M |
| 12/19/2024 | $11.03 | $10.43 (-5.44%) | $11.18 | $10.32 | 569,767 | $543.01 M |
| 12/18/2024 | $11.34 | $10.89 (-3.97%) | $11.66 | $10.77 | 501,829 | $566.96 M |
| 12/17/2024 | $11.47 | $11.31 (-1.39%) | $11.54 | $11.11 | 413,509 | $588.82 M |
| 12/16/2024 | $11.96 | $11.54 (-3.51%) | $12.03 | $11.29 | 569,969 | $600.80 M |
| 12/13/2024 | $11.93 | $12.02 (0.75%) | $12.08 | $11.68 | 473,335 | $625.79 M |
| 12/12/2024 | $11.78 | $11.95 (1.44%) | $12.23 | $11.57 | 463,804 | $622.14 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.
