5 DAY PERFORMANCE
+134.62%
1 MONTH PERFORMANCE
+74.85%
3 MONTH PERFORMANCE
+44.30%
6 MONTH PERFORMANCE
+243.81%
YEAR-TO-DATE PERFORMANCE
+267.93%
1 YEAR PERFORMANCE
+214.06%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $15.63 | $15.20 (-2.75%) | $15.74 | $15.03 | 856.76 K | $811.17 M |
| 12/12/2025 | $16.42 | $15.60 (-4.99%) | $16.87 | $15.28 | 2.58 M | $835.54 M |
| 12/11/2025 | $16.06 | $16.29 (1.43%) | $16.94 | $15.88 | 3.03 M | $872.49 M |
| 12/10/2025 | $16.58 | $16.09 (-2.96%) | $16.58 | $15.31 | 3.85 M | $861.78 M |
| 12/09/2025 | $15.97 | $16.64 (4.2%) | $16.73 | $15.71 | 3.06 M | $891.24 M |
| 12/08/2025 | $17.60 | $16.11 (-8.47%) | $17.76 | $15.51 | 2.96 M | $862.85 M |
| 12/05/2025 | $18.39 | $17.64 (-4.08%) | $19.13 | $17.55 | 3.53 M | $944.80 M |
| 12/04/2025 | $16.39 | $18.20 (11.04%) | $18.40 | $16.31 | 3.25 M | $974.79 M |
| 12/03/2025 | $15.59 | $16.88 (8.27%) | $17.12 | $15.59 | 3.04 M | $904.09 M |
| 12/02/2025 | $14.99 | $15.89 (6%) | $16.28 | $14.97 | 2.62 M | $851.07 M |
| 12/01/2025 | $15.25 | $14.95 (-1.97%) | $15.95 | $14.90 | 2.49 M | $800.72 M |
| 11/28/2025 | $15.65 | $15.69 (0.26%) | $16.42 | $15.34 | 1.59 M | $840.36 M |
| 11/26/2025 | $16.18 | $15.65 (-3.28%) | $16.54 | $15.61 | 1.72 M | $838.21 M |
| 11/25/2025 | $16.47 | $16.10 (-2.25%) | $16.76 | $15.91 | 2.08 M | $862.32 M |
| 11/24/2025 | $16.15 | $16.47 (1.98%) | $16.59 | $15.70 | 2.24 M | $882.13 M |
| 11/21/2025 | $16.41 | $16.15 (-1.58%) | $16.52 | $15.43 | 4.26 M | $864.99 M |
| 11/20/2025 | $18.86 | $16.64 (-11.77%) | $18.86 | $16.56 | 4.37 M | $891.24 M |
| 11/19/2025 | $19.06 | $17.35 (-8.97%) | $19.34 | $17.32 | 5.98 M | $929.27 M |
| 11/18/2025 | $20.41 | $20.02 (-1.91%) | $20.87 | $19.71 | 3.75 M | $1.07 B |
| 11/17/2025 | $21.53 | $20.75 (-3.62%) | $21.75 | $20.28 | 2.37 M | $1.11 B |
| 11/14/2025 | $20.83 | $21.59 (3.65%) | $22.70 | $20.83 | 2.92 M | $1.16 B |
| 11/13/2025 | $24.02 | $21.93 (-8.7%) | $24.52 | $21.87 | 3.02 M | $1.17 B |
| 11/12/2025 | $24.37 | $24.34 (-0.12%) | $25.13 | $24.02 | 2.39 M | $1.30 B |
| 11/11/2025 | $24.67 | $23.92 (-3.04%) | $24.73 | $22.95 | 1.99 M | $1.28 B |
| 11/10/2025 | $25.46 | $24.85 (-2.4%) | $25.53 | $24.48 | 2.36 M | $1.33 B |
| 11/07/2025 | $23.31 | $24.71 (6.01%) | $25.11 | $23.15 | 3.47 M | $1.32 B |
| 11/06/2025 | $24.27 | $23.79 (-1.98%) | $24.58 | $22.74 | 5.07 M | $1.27 B |
| 11/05/2025 | $24.25 | $24.34 (0.37%) | $24.54 | $22.35 | 10.06 M | $1.30 B |
| 11/04/2025 | $26.50 | $26.59 (0.34%) | $27.95 | $26.02 | 2.16 M | $1.42 B |
| 11/03/2025 | $29.71 | $27.87 (-6.19%) | $30.17 | $27.59 | 2.25 M | $1.49 B |
| 10/31/2025 | $33.62 | $30.36 (-9.7%) | $35.20 | $29.83 | 4.13 M | $1.63 B |
| 10/30/2025 | $28.98 | $29.65 (2.31%) | $31.05 | $27.67 | 3.71 M | $1.59 B |
| 10/29/2025 | $28.20 | $28.98 (2.77%) | $29.98 | $27.24 | 4.11 M | $1.55 B |
| 10/28/2025 | $29.00 | $28.22 (-2.69%) | $32.36 | $27.56 | 7.10 M | $1.51 B |
| 10/27/2025 | $33.73 | $33.97 (0.71%) | $34.89 | $31.52 | 5.51 M | $1.82 B |
| 10/24/2025 | $36.95 | $34.87 (-5.63%) | $37.86 | $34.10 | 4.47 M | $1.87 B |
| 10/23/2025 | $40.02 | $36.01 (-10.02%) | $40.63 | $35.56 | 7.20 M | $1.93 B |
| 10/22/2025 | $38.92 | $39.82 (2.31%) | $41.74 | $38.20 | 3.83 M | $2.13 B |
| 10/21/2025 | $45.12 | $41.72 (-7.54%) | $45.12 | $40.25 | 4.25 M | $2.23 B |
| 10/20/2025 | $48.10 | $47.67 (-0.89%) | $48.96 | $46.07 | 2.17 M | $2.55 B |
| 10/17/2025 | $44.92 | $45.78 (1.91%) | $47.63 | $44.15 | 3.99 M | $2.45 B |
| 10/16/2025 | $49.62 | $49.48 (-0.28%) | $54.35 | $48.83 | 4.45 M | $2.65 B |
| 10/15/2025 | $57.49 | $47.85 (-16.77%) | $57.80 | $46.00 | 5.80 M | $2.56 B |
| 10/14/2025 | $52.00 | $54.55 (4.9%) | $55.05 | $48.10 | 3.58 M | $2.92 B |
| 10/13/2025 | $49.74 | $52.42 (5.39%) | $54.10 | $49.69 | 3.45 M | $2.81 B |
| 10/10/2025 | $47.00 | $47.20 (0.43%) | $49.64 | $46.42 | 4.43 M | $2.53 B |
| 10/09/2025 | $43.54 | $46.33 (6.41%) | $47.64 | $43.54 | 3.64 M | $2.48 B |
| 10/08/2025 | $41.08 | $41.49 (1%) | $42.47 | $40.37 | 1.83 M | $2.22 B |
| 10/07/2025 | $39.45 | $40.70 (3.17%) | $42.61 | $39.24 | 3.12 M | $2.18 B |
| 10/06/2025 | $38.47 | $38.93 (1.2%) | $39.46 | $36.55 | 3.12 M | $2.09 B |
| 10/03/2025 | $36.11 | $37.75 (4.54%) | $37.88 | $35.60 | 3.51 M | $2.02 B |
| 10/02/2025 | $35.30 | $35.05 (-0.71%) | $35.67 | $33.12 | 1.99 M | $1.88 B |
| 10/01/2025 | $33.43 | $34.70 (3.8%) | $35.20 | $32.98 | 2.49 M | $1.86 B |
| 09/30/2025 | $31.92 | $33.19 (3.98%) | $33.29 | $31.52 | 2.27 M | $1.78 B |
| 09/29/2025 | $32.45 | $32.46 (0.03%) | $33.24 | $30.77 | 2.17 M | $1.74 B |
| 09/26/2025 | $32.68 | $31.43 (-3.82%) | $33.40 | $31.36 | 2.61 M | $1.68 B |
| 09/25/2025 | $32.78 | $32.98 (0.61%) | $35.55 | $31.95 | 4.00 M | $1.77 B |
| 09/24/2025 | $32.03 | $33.33 (4.06%) | $34.49 | $31.62 | 4.33 M | $1.79 B |
| 09/23/2025 | $30.10 | $31.83 (5.75%) | $32.09 | $30.10 | 2.70 M | $1.70 B |
| 09/22/2025 | $30.21 | $30.28 (0.23%) | $30.68 | $29.02 | 2.15 M | $1.62 B |
| 09/19/2025 | $30.96 | $30.42 (-1.74%) | $31.19 | $29.75 | 5.83 M | $1.63 B |
| 09/18/2025 | $26.75 | $30.92 (15.59%) | $32.18 | $26.75 | 6.37 M | $1.66 B |
| 09/17/2025 | $25.37 | $26.06 (2.72%) | $27.22 | $25.35 | 3.01 M | $1.40 B |
| 09/16/2025 | $27.34 | $25.74 (-5.85%) | $27.41 | $25.30 | 2.61 M | $1.38 B |
| 09/15/2025 | $24.60 | $26.16 (6.34%) | $26.29 | $24.56 | 2.43 M | $1.40 B |
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.
