5 DAY PERFORMANCE
-4.25%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
-13.96%
6 MONTH PERFORMANCE
-35.34%
YEAR-TO-DATE PERFORMANCE
-21.22%
1 YEAR PERFORMANCE
+43.23%
Ramaco Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.31 | $15.31 (-6.13%) | $16.41 | $14.60 | 3.30 M | $820.00 M |
| 05/12/2026 | $14.40 | $16.51 (14.65%) | $16.65 | $13.92 | 3.55 M | $884.28 M |
| 05/11/2026 | $14.85 | $15.17 (2.15%) | $15.70 | $14.63 | 1.39 M | $812.51 M |
| 05/08/2026 | $14.79 | $14.81 (0.14%) | $15.02 | $14.56 | 945.20 K | $793.22 M |
| 05/07/2026 | $15.65 | $14.77 (-5.62%) | $15.73 | $14.76 | 917.60 K | $791.08 M |
| 05/06/2026 | $15.12 | $15.65 (3.51%) | $15.79 | $14.98 | 926.63 K | $838.21 M |
| 05/05/2026 | $14.34 | $15.03 (4.81%) | $15.34 | $14.21 | 908.34 K | $805.01 M |
| 05/04/2026 | $14.90 | $14.49 (-2.75%) | $15.23 | $14.30 | 1.31 M | $776.08 M |
| 05/01/2026 | $14.63 | $14.79 (1.09%) | $14.88 | $14.05 | 1.13 M | $792.15 M |
| 04/30/2026 | $14.76 | $14.85 (0.61%) | $15.14 | $14.43 | 1.03 M | $795.37 M |
| 04/29/2026 | $14.79 | $14.55 (-1.62%) | $14.84 | $14.32 | 1.10 M | $779.30 M |
| 04/28/2026 | $14.20 | $14.56 (2.54%) | $14.63 | $13.96 | 1.18 M | $779.83 M |
| 04/27/2026 | $13.76 | $14.49 (5.31%) | $14.60 | $13.76 | 1.23 M | $776.08 M |
| 04/24/2026 | $13.87 | $13.79 (-0.58%) | $14.07 | $13.58 | 1.13 M | $738.59 M |
| 04/23/2026 | $14.92 | $13.98 (-6.3%) | $15.17 | $13.82 | 1.08 M | $748.77 M |
| 04/22/2026 | $15.40 | $14.92 (-3.12%) | $15.68 | $14.40 | 1.93 M | $799.12 M |
| 04/21/2026 | $14.73 | $14.93 (1.36%) | $15.76 | $14.50 | 2.41 M | $799.65 M |
| 04/20/2026 | $13.60 | $14.07 (3.46%) | $14.10 | $13.50 | 1.36 M | $753.59 M |
| 04/17/2026 | $13.90 | $13.63 (-1.94%) | $14.27 | $13.55 | 1.33 M | $730.02 M |
| 04/16/2026 | $14.31 | $13.84 (-3.28%) | $14.56 | $13.82 | 1.29 M | $741.27 M |
| 04/15/2026 | $13.24 | $14.10 (6.5%) | $14.20 | $13.15 | 1.41 M | $755.20 M |
| 04/14/2026 | $14.06 | $13.23 (-5.9%) | $14.21 | $12.88 | 1.86 M | $708.60 M |
| 04/13/2026 | $13.41 | $13.96 (4.1%) | $14.22 | $13.17 | 1.53 M | $747.70 M |
| 04/10/2026 | $13.83 | $13.55 (-2.02%) | $14.38 | $13.51 | 1.40 M | $725.74 M |
| 04/09/2026 | $14.22 | $13.77 (-3.16%) | $14.40 | $13.35 | 2.37 M | $737.52 M |
| 04/08/2026 | $15.56 | $14.14 (-9.13%) | $15.93 | $14.05 | 1.95 M | $757.34 M |
| 04/07/2026 | $15.66 | $15.09 (-3.64%) | $15.99 | $14.98 | 1.62 M | $808.22 M |
| 04/06/2026 | $15.56 | $15.80 (1.54%) | $16.10 | $15.48 | 1.30 M | $846.25 M |
| 04/02/2026 | $14.56 | $15.50 (6.46%) | $15.61 | $14.55 | 1.16 M | $830.18 M |
| 04/01/2026 | $15.59 | $14.83 (-4.87%) | $16.20 | $14.75 | 2.56 M | $794.29 M |
| 03/31/2026 | $14.71 | $15.46 (5.1%) | $15.83 | $14.59 | 2.47 M | $828.04 M |
| 03/30/2026 | $15.48 | $14.43 (-6.78%) | $15.54 | $14.25 | 2.05 M | $772.87 M |
| 03/27/2026 | $13.97 | $15.56 (11.38%) | $15.79 | $13.71 | 2.56 M | $833.39 M |
| 03/26/2026 | $13.70 | $13.97 (1.97%) | $14.07 | $13.32 | 2.39 M | $748.23 M |
| 03/25/2026 | $14.31 | $13.92 (-2.73%) | $14.36 | $13.80 | 1.33 M | $745.56 M |
| 03/24/2026 | $13.35 | $14.29 (7.04%) | $14.59 | $13.19 | 3.51 M | $765.37 M |
| 03/23/2026 | $13.60 | $13.47 (-0.96%) | $13.84 | $13.17 | 1.73 M | $721.45 M |
| 03/20/2026 | $13.85 | $13.45 (-2.89%) | $14.22 | $13.10 | 1.97 M | $720.38 M |
| 03/19/2026 | $13.48 | $14.44 (7.12%) | $15.10 | $12.66 | 3.20 M | $773.41 M |
| 03/18/2026 | $14.10 | $13.61 (-3.48%) | $14.10 | $13.58 | 1.62 M | $728.95 M |
| 03/17/2026 | $14.29 | $14.32 (0.21%) | $14.43 | $13.90 | 1.31 M | $766.98 M |
| 03/16/2026 | $14.53 | $14.38 (-1.03%) | $14.76 | $13.86 | 1.49 M | $770.19 M |
| 03/13/2026 | $15.33 | $14.60 (-4.76%) | $15.60 | $14.37 | 1.23 M | $781.98 M |
| 03/12/2026 | $15.60 | $15.13 (-3.01%) | $15.60 | $14.56 | 1.48 M | $810.36 M |
| 03/11/2026 | $14.66 | $15.74 (7.37%) | $15.87 | $14.61 | 1.91 M | $843.03 M |
| 03/10/2026 | $14.20 | $14.75 (3.87%) | $15.48 | $14.10 | 2.08 M | $790.01 M |
| 03/09/2026 | $13.81 | $14.18 (2.68%) | $14.54 | $13.45 | 1.40 M | $759.48 M |
| 03/06/2026 | $14.32 | $14.02 (-2.09%) | $14.73 | $13.96 | 1.19 M | $750.91 M |
| 03/05/2026 | $15.55 | $14.80 (-4.82%) | $15.62 | $14.25 | 1.87 M | $792.69 M |
| 03/04/2026 | $15.76 | $15.84 (0.51%) | $16.65 | $15.32 | 1.27 M | $848.39 M |
| 03/03/2026 | $15.58 | $15.47 (-0.71%) | $15.95 | $14.86 | 1.84 M | $828.57 M |
| 03/02/2026 | $14.82 | $15.55 (4.93%) | $15.84 | $14.58 | 2.13 M | $832.86 M |
| 02/27/2026 | $14.26 | $15.14 (6.17%) | $15.14 | $13.63 | 4.18 M | $810.90 M |
| 02/26/2026 | $16.25 | $14.93 (-8.12%) | $17.00 | $14.12 | 6.01 M | $799.65 M |
| 02/25/2026 | $18.58 | $17.66 (-4.95%) | $18.87 | $17.56 | 2.97 M | $945.87 M |
| 02/24/2026 | $17.17 | $18.10 (5.42%) | $18.20 | $16.70 | 1.89 M | $969.44 M |
| 02/23/2026 | $16.00 | $17.20 (7.5%) | $17.33 | $16.00 | 1.74 M | $921.23 M |
| 02/20/2026 | $16.84 | $16.56 (-1.66%) | $17.38 | $15.90 | 1.47 M | $886.95 M |
| 02/19/2026 | $16.23 | $16.72 (3.02%) | $16.75 | $15.75 | 907.82 K | $895.52 M |
| 02/18/2026 | $16.59 | $16.26 (-1.99%) | $17.09 | $16.01 | 1.36 M | $870.89 M |
| 02/17/2026 | $16.46 | $16.06 (-2.43%) | $16.46 | $15.25 | 1.35 M | $860.17 M |
| 02/13/2026 | $16.07 | $16.48 (2.55%) | $16.71 | $15.75 | 1.48 M | $882.67 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.
