5 DAY PERFORMANCE
-19.06%
1 MONTH PERFORMANCE
-3.99%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
-19.61%
YEAR-TO-DATE PERFORMANCE
-21.22%
1 YEAR PERFORMANCE
+46.94%
Ramaco Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
