5 DAY PERFORMANCE
+12.08%
1 MONTH PERFORMANCE
+9.07%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
-2.21%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
-18.63%
Ramaco Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.18 | $8.92 (-2.83%) | $9.18 | $8.92 | 35,883 | |
| 03/11/2025 | $8.68 | $9.40 (8.29%) | $9.55 | $8.64 | 104,200 | $489.38 M |
| 03/10/2025 | $8.51 | $8.59 (0.94%) | $8.75 | $8.31 | 40,402 | $447.21 M |
| 03/07/2025 | $8.83 | $8.69 (-1.59%) | $8.85 | $8.63 | 31,900 | $452.42 M |
| 03/06/2025 | $8.91 | $8.79 (-1.35%) | $8.91 | $8.51 | 15,600 | $457.62 M |
| 03/05/2025 | $8.38 | $8.62 (2.86%) | $8.90 | $8.38 | 70,111 | $448.77 M |
| 03/04/2025 | $8.87 | $8.38 (-5.52%) | $8.87 | $8.31 | 49,540 | $436.28 M |
| 03/03/2025 | $8.88 | $8.84 (-0.45%) | $9.02 | $8.70 | 50,003 | $460.23 M |
| 02/28/2025 | $8.74 | $8.85 (1.26%) | $8.94 | $8.56 | 52,131 | $460.75 M |
| 02/27/2025 | $9.20 | $8.97 (-2.5%) | $9.33 | $8.92 | 21,342 | $467.00 M |
| 02/26/2025 | $9.08 | $9.20 (1.32%) | $9.29 | $8.99 | 42,800 | $478.97 M |
| 02/25/2025 | $9.02 | $9.05 (0.33%) | $9.24 | $8.87 | 34,007 | $471.16 M |
| 02/24/2025 | $8.91 | $9.00 (1.01%) | $9.10 | $8.87 | 22,500 | $468.56 M |
| 02/21/2025 | $9.41 | $8.91 (-5.31%) | $9.41 | $8.85 | 70,500 | $463.87 M |
| 02/20/2025 | $9.10 | $9.32 (2.42%) | $9.33 | $8.97 | 26,500 | $485.22 M |
| 02/19/2025 | $8.91 | $8.99 (0.9%) | $9.07 | $8.84 | 53,634 | $468.04 M |
| 02/18/2025 | $9.08 | $8.97 (-1.21%) | $9.08 | $8.96 | 39,000 | $467.00 M |
| 02/14/2025 | $9.36 | $9.14 (-2.35%) | $9.36 | $9.13 | 20,316 | $475.85 M |
| 02/13/2025 | $8.92 | $9.44 (5.83%) | $9.44 | $8.92 | 16,134 | $491.47 M |
| 02/12/2025 | $9.01 | $8.93 (-0.89%) | $9.09 | $8.93 | 16,408 | $464.91 M |
| 02/11/2025 | $9.18 | $9.14 (-0.44%) | $9.29 | $9.04 | 20,600 | $475.85 M |
| 02/10/2025 | $9.06 | $9.19 (1.43%) | $9.31 | $9.05 | 25,600 | $478.45 M |
| 02/07/2025 | $9.30 | $9.11 (-2.04%) | $9.30 | $9.03 | 9,900 | $474.28 M |
| 02/06/2025 | $9.34 | $9.23 (-1.18%) | $9.37 | $9.16 | 24,715 | $480.53 M |
| 02/05/2025 | $9.01 | $9.33 (3.55%) | $9.34 | $9.01 | 20,820 | $485.74 M |
| 02/04/2025 | $8.99 | $9.16 (1.89%) | $9.25 | $8.91 | 35,545 | $476.89 M |
| 02/03/2025 | $8.68 | $8.90 (2.53%) | $9.02 | $8.68 | 27,443 | $463.35 M |
| 01/31/2025 | $8.99 | $8.81 (-2%) | $9.02 | $8.74 | 20,842 | $458.67 M |
| 01/30/2025 | $9.04 | $8.95 (-1%) | $9.09 | $8.94 | 13,300 | $465.95 M |
| 01/29/2025 | $9.02 | $8.95 (-0.78%) | $9.14 | $8.91 | 23,335 | $465.95 M |
| 01/28/2025 | $9.14 | $9.04 (-1.09%) | $9.22 | $9.00 | 8,235 | $470.64 M |
| 01/27/2025 | $9.17 | $9.07 (-1.09%) | $9.23 | $9.01 | 12,600 | $472.20 M |
| 01/24/2025 | $9.25 | $9.21 (-0.43%) | $9.33 | $9.12 | 18,103 | $479.49 M |
| 01/23/2025 | $9.10 | $9.21 (1.21%) | $9.26 | $9.10 | 26,800 | $479.49 M |
| 01/22/2025 | $9.43 | $9.15 (-2.97%) | $9.71 | $9.15 | 21,100 | $476.37 M |
| 01/21/2025 | $9.27 | $9.67 (4.31%) | $9.68 | $9.13 | 37,330 | $503.44 M |
| 01/17/2025 | $9.27 | $9.11 (-1.73%) | $9.34 | $9.07 | 26,600 | $474.28 M |
| 01/16/2025 | $9.45 | $9.07 (-4.02%) | $9.45 | $9.07 | 22,309 | $472.20 M |
| 01/15/2025 | $9.25 | $9.41 (1.73%) | $9.43 | $9.21 | 15,600 | $489.90 M |
| 01/14/2025 | $9.49 | $9.13 (-3.79%) | $9.49 | $8.94 | 41,943 | $475.33 M |
| 01/13/2025 | $9.21 | $9.36 (1.63%) | $9.52 | $8.83 | 64,429 | $487.30 M |
| 01/10/2025 | $9.50 | $9.04 (-4.84%) | $9.50 | $9.02 | 34,693 | $470.64 M |
| 01/08/2025 | $9.61 | $9.47 (-1.46%) | $9.90 | $9.45 | 22,900 | $493.03 M |
| 01/07/2025 | $9.81 | $9.56 (-2.55%) | $9.82 | $9.49 | 31,600 | $497.71 M |
| 01/06/2025 | $9.77 | $9.74 (-0.31%) | $9.95 | $9.59 | 28,400 | $507.08 M |
| 01/03/2025 | $9.56 | $9.68 (1.26%) | $9.82 | $9.38 | 31,628 | $503.96 M |
| 01/02/2025 | $9.88 | $9.76 (-1.21%) | $9.97 | $9.53 | 25,500 | $508.13 M |
| 12/31/2024 | $9.93 | $9.88 (-0.5%) | $10.10 | $9.84 | 42,900 | $514.37 M |
| 12/30/2024 | $9.42 | $9.93 (5.41%) | $10.12 | $9.37 | 61,000 | $516.98 M |
| 12/27/2024 | $9.45 | $9.40 (-0.53%) | $9.50 | $9.17 | 50,200 | $489.38 M |
| 12/26/2024 | $9.67 | $9.55 (-1.24%) | $9.75 | $9.28 | 45,600 | $497.19 M |
| 12/24/2024 | $9.68 | $9.59 (-0.93%) | $9.71 | $9.54 | 14,322 | $499.27 M |
| 12/23/2024 | $9.50 | $9.74 (2.53%) | $9.79 | $9.33 | 79,113 | $507.08 M |
| 12/20/2024 | $10.06 | $9.39 (-6.66%) | $10.14 | $9.39 | 197,991 | $488.86 M |
| 12/19/2024 | $10.15 | $10.14 (-0.1%) | $10.46 | $9.95 | 77,732 | $527.91 M |
| 12/18/2024 | $10.20 | $9.95 (-2.45%) | $10.25 | $9.70 | 86,200 | $518.02 M |
| 12/17/2024 | $10.20 | $10.16 (-0.39%) | $10.24 | $9.73 | 109,300 | $528.95 M |
| 12/16/2024 | $10.10 | $10.32 (2.18%) | $10.44 | $9.86 | 75,942 | $537.28 M |
| 12/13/2024 | $10.11 | $10.50 (3.86%) | $10.53 | $9.93 | 31,800 | $546.65 M |
| 12/12/2024 | $10.19 | $10.01 (-1.77%) | $10.33 | $9.87 | 39,644 | $521.14 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.
