5 DAY PERFORMANCE
+7.84%
1 MONTH PERFORMANCE
+7.02%
3 MONTH PERFORMANCE
+21.79%
6 MONTH PERFORMANCE
-10.47%
YEAR-TO-DATE PERFORMANCE
+19.40%
1 YEAR PERFORMANCE
+60.34%
Ramaco Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $11.59 | $11.97 (3.28%) | $12.42 | $11.59 | 28.10 K | $595.79 M |
| 02/27/2026 | $12.88 | $11.78 (-8.54%) | $12.88 | $11.56 | 42.00 K | $586.33 M |
| 02/26/2026 | $13.01 | $12.81 (-1.54%) | $13.65 | $11.35 | 142.64 K | $637.60 M |
| 02/25/2026 | $13.00 | $13.01 (0.08%) | $13.47 | $12.90 | 18.83 K | $647.56 M |
| 02/24/2026 | $12.51 | $12.86 (2.8%) | $13.13 | $12.50 | 27.42 K | $640.09 M |
| 02/23/2026 | $12.95 | $12.62 (-2.55%) | $13.26 | $12.42 | 25.70 K | $628.14 M |
| 02/20/2026 | $12.93 | $13.08 (1.16%) | $13.37 | $12.50 | 22.72 K | $651.04 M |
| 02/19/2026 | $12.64 | $12.99 (2.77%) | $13.45 | $12.45 | 32.40 K | $646.56 M |
| 02/18/2026 | $12.72 | $12.86 (1.1%) | $13.35 | $12.70 | 18.58 K | $640.09 M |
| 02/17/2026 | $13.40 | $12.70 (-5.22%) | $13.40 | $12.32 | 35.94 K | $632.13 M |
| 02/13/2026 | $12.86 | $13.40 (4.2%) | $13.77 | $12.78 | 33.10 K | $666.97 M |
| 02/12/2026 | $13.28 | $13.00 (-2.11%) | $13.38 | $12.45 | 26.11 K | $647.06 M |
| 02/11/2026 | $12.27 | $13.21 (7.66%) | $13.40 | $12.10 | 61.67 K | $657.51 M |
| 02/10/2026 | $13.06 | $12.38 (-5.21%) | $13.06 | $12.25 | 34.50 K | $616.20 M |
| 02/09/2026 | $13.58 | $13.14 (-3.24%) | $13.79 | $13.07 | 32.00 K | $654.03 M |
| 02/06/2026 | $13.33 | $13.60 (2.03%) | $13.88 | $12.83 | 80.10 K | $676.92 M |
| 02/05/2026 | $13.35 | $12.82 (-3.97%) | $13.59 | $12.67 | 69.96 K | $638.10 M |
| 02/04/2026 | $14.00 | $13.64 (-2.57%) | $14.00 | $12.83 | 40.80 K | $678.91 M |
| 02/03/2026 | $12.99 | $14.03 (8.01%) | $14.15 | $12.35 | 58.71 K | $698.32 M |
| 02/02/2026 | $12.91 | $13.11 (1.55%) | $13.26 | $12.43 | 40.42 K | $652.53 M |
| 01/30/2026 | $12.50 | $13.12 (4.96%) | $13.25 | $12.24 | 84.82 K | $653.03 M |
| 01/29/2026 | $13.11 | $12.43 (-5.19%) | $13.13 | $12.01 | 98.00 K | $618.69 M |
| 01/28/2026 | $13.97 | $13.51 (-3.29%) | $14.47 | $13.39 | 33.10 K | $672.44 M |
| 01/27/2026 | $12.88 | $13.75 (6.75%) | $13.91 | $12.72 | 38.64 K | $684.39 M |
| 01/26/2026 | $14.75 | $12.91 (-12.47%) | $14.83 | $12.41 | 119.20 K | $642.58 M |
| 01/23/2026 | $14.02 | $14.50 (3.42%) | $14.70 | $13.18 | 33.53 K | $721.72 M |
| 01/22/2026 | $13.55 | $14.01 (3.39%) | $14.28 | $13.25 | 48.20 K | $697.33 M |
| 01/21/2026 | $12.78 | $13.36 (4.54%) | $13.78 | $12.78 | 28.31 K | $664.98 M |
| 01/20/2026 | $12.57 | $12.88 (2.47%) | $13.16 | $12.36 | 48.60 K | $641.09 M |
| 01/16/2026 | $13.33 | $12.62 (-5.33%) | $13.42 | $12.58 | 41.13 K | $628.14 M |
| 01/15/2026 | $13.69 | $13.30 (-2.85%) | $13.99 | $12.75 | 67.30 K | $661.99 M |
| 01/14/2026 | $12.45 | $13.62 (9.4%) | $13.90 | $12.45 | 60.85 K | $677.92 M |
| 01/13/2026 | $13.13 | $12.42 (-5.41%) | $13.13 | $12.37 | 22.70 K | $618.19 M |
| 01/12/2026 | $12.90 | $12.99 (0.7%) | $13.39 | $12.33 | 24.53 K | $646.56 M |
| 01/09/2026 | $12.78 | $12.84 (0.47%) | $13.30 | $12.44 | 74.85 K | $639.09 M |
| 01/08/2026 | $12.24 | $12.57 (2.7%) | $12.67 | $12.20 | 29.70 K | $625.66 M |
| 01/07/2026 | $12.42 | $12.49 (0.56%) | $12.66 | $11.95 | 38.11 K | $621.67 M |
| 01/06/2026 | $12.24 | $12.39 (1.23%) | $12.69 | $12.24 | 32.52 K | $616.70 M |
| 01/05/2026 | $12.60 | $12.13 (-3.73%) | $12.64 | $12.13 | 15.50 K | $603.75 M |
| 01/02/2026 | $12.19 | $12.47 (2.3%) | $12.50 | $11.58 | 42.63 K | $620.68 M |
| 12/31/2025 | $11.76 | $11.75 (-0.09%) | $12.07 | $11.49 | 34.30 K | $584.84 M |
| 12/30/2025 | $12.04 | $11.81 (-1.91%) | $12.22 | $11.61 | 39.30 K | $587.83 M |
| 12/29/2025 | $10.88 | $11.84 (8.82%) | $12.25 | $10.88 | 77.04 K | $589.32 M |
| 12/26/2025 | $11.04 | $10.88 (-1.45%) | $11.05 | $10.50 | 51.00 K | $541.54 M |
| 12/24/2025 | $10.93 | $11.00 (0.64%) | $11.05 | $10.69 | 60.50 K | $547.51 M |
| 12/23/2025 | $10.52 | $10.73 (2%) | $11.25 | $10.52 | 201.14 K | $534.07 M |
| 12/22/2025 | $10.27 | $10.60 (3.21%) | $10.73 | $10.00 | 83.80 K | $527.60 M |
| 12/19/2025 | $9.50 | $10.25 (7.89%) | $10.61 | $9.40 | 196.41 K | $510.18 M |
| 12/18/2025 | $10.12 | $9.61 (-5.04%) | $10.59 | $9.56 | 178.12 K | $478.33 M |
| 12/17/2025 | $10.59 | $10.08 (-4.82%) | $10.80 | $10.07 | 144.22 K | $501.72 M |
| 12/16/2025 | $11.25 | $10.56 (-6.13%) | $11.54 | $10.50 | 97.54 K | $525.61 M |
| 12/15/2025 | $12.11 | $11.42 (-5.7%) | $12.11 | $11.42 | 32.33 K | $568.42 M |
| 12/12/2025 | $12.62 | $12.06 (-4.44%) | $12.70 | $11.86 | 41.24 K | $600.27 M |
| 12/11/2025 | $11.90 | $12.59 (5.8%) | $12.78 | $11.89 | 101.50 K | $626.65 M |
| 12/10/2025 | $12.11 | $11.94 (-1.4%) | $12.22 | $11.80 | 92.20 K | $594.30 M |
| 12/09/2025 | $11.23 | $12.11 (7.84%) | $12.25 | $11.10 | 63.12 K | $602.76 M |
| 12/08/2025 | $12.37 | $11.24 (-9.14%) | $12.48 | $11.22 | 88.01 K | $559.46 M |
| 12/05/2025 | $12.82 | $12.37 (-3.51%) | $13.22 | $12.37 | 76.80 K | $615.70 M |
| 12/04/2025 | $12.13 | $12.82 (5.69%) | $12.82 | $11.86 | 49.11 K | $647.06 M |
| 12/03/2025 | $11.64 | $12.11 (4.04%) | $12.22 | $11.51 | 99.35 K | $611.22 M |
| 12/02/2025 | $11.18 | $11.52 (3.04%) | $11.76 | $11.01 | 70.70 K | $581.85 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.
