5 DAY PERFORMANCE
+74.85%
1 MONTH PERFORMANCE
+13.17%
3 MONTH PERFORMANCE
+15.94%
6 MONTH PERFORMANCE
+0.28%
YEAR-TO-DATE PERFORMANCE
-21.22%
1 YEAR PERFORMANCE
-65.82%
Ramaco Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.18 | $8.49 (3.79%) | $8.82 | $8.14 | 3.37 M | $503.36 M |
| 10/07/2026 | $8.03 | $8.23 (2.49%) | $8.30 | $7.77 | 2.23 M | $487.94 M |
| 10/06/2026 | $8.00 | $8.22 (2.75%) | $8.24 | $7.88 | 1.55 M | $487.35 M |
| 10/05/2026 | $8.24 | $8.00 (-2.91%) | $8.34 | $7.95 | 2.20 M | $474.31 M |
| 10/02/2026 | $8.39 | $8.11 (-3.34%) | $8.46 | $8.07 | 1.77 M | $480.83 M |
| 10/01/2026 | $8.33 | $8.33 (0%) | $8.39 | $7.87 | 2.23 M | $493.87 M |
| 09/30/2026 | $8.53 | $8.27 (-3.05%) | $8.95 | $8.25 | 2.12 M | $490.32 M |
| 09/29/2026 | $8.93 | $8.38 (-6.16%) | $8.95 | $8.37 | 2.17 M | $496.84 M |
| 09/28/2026 | $8.92 | $8.98 (0.67%) | $9.10 | $8.71 | 1.22 M | $532.41 M |
| 09/25/2026 | $9.01 | $9.02 (0.11%) | $9.24 | $8.83 | 1.60 M | $534.78 M |
| 09/24/2026 | $9.30 | $9.14 (-1.72%) | $9.30 | $8.84 | 1.87 M | $541.90 M |
| 09/23/2026 | $9.50 | $9.28 (-2.32%) | $9.50 | $9.24 | 1.93 M | $550.20 M |
| 09/22/2026 | $9.51 | $9.70 (2%) | $10.20 | $9.20 | 2.73 M | $575.10 M |
| 09/21/2026 | $9.33 | $9.37 (0.43%) | $9.66 | $9.28 | 1.91 M | $555.53 M |
| 09/18/2026 | $9.65 | $9.22 (-4.46%) | $9.80 | $9.20 | 2.81 M | $546.64 M |
| 09/17/2026 | $10.05 | $9.81 (-2.39%) | $10.11 | $9.68 | 1.89 M | $581.62 M |
| 09/16/2026 | $10.13 | $9.90 (-2.27%) | $10.46 | $9.62 | 1.88 M | $586.96 M |
| 09/15/2026 | $10.20 | $10.04 (-1.57%) | $10.39 | $9.87 | 1.98 M | $595.26 M |
| 09/14/2026 | $11.05 | $10.29 (-6.88%) | $11.05 | $10.19 | 2.26 M | $610.08 M |
| 09/11/2026 | $11.39 | $11.19 (-1.76%) | $11.46 | $10.72 | 2.45 M | $663.44 M |
| 09/10/2026 | $11.77 | $11.45 (-2.72%) | $11.84 | $11.42 | 2.06 M | $678.85 M |
| 09/09/2026 | $12.37 | $12.28 (-0.73%) | $12.77 | $12.16 | 1.57 M | $728.06 M |
| 09/08/2026 | $12.90 | $12.53 (-2.87%) | $13.41 | $12.50 | 1.29 M | $742.88 M |
| 09/04/2026 | $13.18 | $13.20 (0.15%) | $13.68 | $12.79 | 2.79 M | $782.61 M |
| 09/03/2026 | $14.25 | $12.35 (-13.33%) | $14.29 | $11.88 | 3.34 M | $732.21 M |
| 09/02/2026 | $14.27 | $14.41 (0.98%) | $15.19 | $14.18 | 2.61 M | $854.35 M |
| 09/01/2026 | $14.05 | $14.01 (-0.28%) | $14.34 | $13.65 | 2.48 M | $830.63 M |
| 08/31/2026 | $13.58 | $14.24 (4.86%) | $14.74 | $13.58 | 3.26 M | $844.27 M |
| 08/28/2026 | $13.85 | $13.30 (-3.97%) | $14.19 | $13.29 | 2.26 M | $788.54 M |
| 08/27/2026 | $12.88 | $13.91 (8%) | $14.16 | $12.75 | 2.55 M | $824.70 M |
| 08/26/2026 | $12.52 | $12.70 (1.44%) | $12.75 | $11.97 | 2.15 M | $752.96 M |
| 08/25/2026 | $12.24 | $12.92 (5.56%) | $12.97 | $12.01 | 1.25 M | $766.01 M |
| 08/24/2026 | $11.84 | $12.43 (4.98%) | $12.66 | $11.79 | 2.13 M | $736.96 M |
| 08/21/2026 | $11.47 | $11.90 (3.75%) | $11.96 | $11.30 | 1.55 M | $705.53 M |
| 08/20/2026 | $11.95 | $11.15 (-6.69%) | $12.43 | $11.04 | 1.66 M | $661.07 M |
| 08/19/2026 | $11.92 | $12.06 (1.17%) | $12.21 | $11.62 | 1.92 M | $715.02 M |
| 08/18/2026 | $11.25 | $11.60 (3.11%) | $11.66 | $10.92 | 2.25 M | $687.75 M |
| 08/17/2026 | $11.92 | $12.23 (2.6%) | $12.30 | $11.22 | 2.34 M | $725.10 M |
| 08/14/2026 | $10.62 | $12.25 (15.35%) | $12.33 | $10.62 | 3.46 M | $726.28 M |
| 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 |
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.
