5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.78%
Ramaco Resources, Inc. - 9.00% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.69 | $25.69 (0%) | $25.69 | $25.61 | 853 | $472.20 M |
| 03/11/2025 | $25.54 | $25.71 (0.67%) | $25.86 | $25.54 | 5,910 | $604.96 M |
| 03/10/2025 | $25.55 | $25.56 (0.04%) | $25.56 | $25.54 | 900 | $437.32 M |
| 03/07/2025 | $25.61 | $25.65 (0.16%) | $25.69 | $25.61 | 1,600 | $440.97 M |
| 03/06/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 0 | $462.31 M |
| 03/05/2025 | $25.55 | $25.52 (-0.12%) | $25.58 | $25.50 | 6,930 | $470.64 M |
| 03/04/2025 | $25.58 | $25.54 (-0.16%) | $25.60 | $25.54 | 1,649 | $442.01 M |
| 03/03/2025 | $25.51 | $25.50 (-0.04%) | $25.52 | $25.40 | 4,144 | $456.06 M |
| 02/28/2025 | $25.56 | $25.50 (-0.23%) | $25.60 | $25.43 | 3,213 | $465.43 M |
| 02/27/2025 | $25.61 | $25.61 (0%) | $25.61 | $25.61 | 603 | $492.51 M |
| 02/26/2025 | $25.55 | $25.62 (0.27%) | $25.62 | $25.55 | 535 | $493.03 M |
| 02/25/2025 | $25.49 | $25.49 (0%) | $25.54 | $25.49 | 1,838 | $503.44 M |
| 02/24/2025 | $25.60 | $25.47 (-0.51%) | $25.60 | $25.44 | 800 | $510.73 M |
| 02/21/2025 | $25.55 | $25.41 (-0.55%) | $25.58 | $25.41 | 3,398 | $507.60 M |
| 02/20/2025 | $25.60 | $25.63 (0.12%) | $25.63 | $25.60 | 604 | $510.73 M |
| 02/19/2025 | $25.58 | $25.56 (-0.08%) | $25.59 | $25.50 | 7,300 | $501.88 M |
| 02/18/2025 | $25.66 | $25.61 (-0.19%) | $25.67 | $25.60 | 6,930 | $505.00 M |
| 02/14/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 0 | $524.26 M |
| 02/13/2025 | $25.71 | $25.65 (-0.23%) | $25.79 | $25.65 | 3,992 | $553.94 M |
| 02/12/2025 | $25.73 | $25.76 (0.12%) | $25.77 | $25.73 | 1,222 | $535.20 M |
| 02/11/2025 | $25.90 | $25.71 (-0.73%) | $25.90 | $25.71 | 1,716 | $529.99 M |
| 02/10/2025 | $25.80 | $25.71 (-0.35%) | $25.90 | $25.70 | 4,536 | $524.78 M |
| 02/07/2025 | $25.75 | $25.84 (0.35%) | $25.87 | $25.75 | 1,590 | $500.32 M |
| 02/06/2025 | $25.89 | $25.87 (-0.08%) | $25.89 | $25.66 | 700 | $505.00 M |
| 02/05/2025 | $25.89 | $25.88 (-0.04%) | $25.90 | $25.78 | 1,500 | $518.54 M |
| 02/04/2025 | $25.78 | $25.90 (0.47%) | $25.90 | $25.78 | 4,420 | $518.54 M |
| 02/03/2025 | $25.90 | $25.90 (0%) | $25.90 | $25.90 | 814 | $491.99 M |
| 01/31/2025 | $25.94 | $25.82 (-0.46%) | $26.00 | $25.82 | 2,213 | $493.03 M |
| 01/30/2025 | $25.86 | $26.00 (0.54%) | $26.00 | $25.86 | 1,800 | $501.88 M |
| 01/29/2025 | $25.76 | $25.86 (0.39%) | $25.86 | $25.67 | 1,600 | $513.33 M |
| 01/28/2025 | $25.83 | $25.83 (0%) | $25.83 | $25.76 | 1,016 | $493.03 M |
| 01/27/2025 | $25.64 | $25.70 (0.23%) | $25.71 | $25.62 | 5,400 | $504.48 M |
| 01/24/2025 | $25.71 | $25.71 (0%) | $25.71 | $25.71 | 300 | $527.91 M |
| 01/23/2025 | $25.71 | $25.64 (-0.27%) | $25.71 | $25.64 | 12,023 | $530.51 M |
| 01/22/2025 | $25.58 | $25.71 (0.51%) | $25.71 | $25.58 | 2,812 | $505.52 M |
| 01/21/2025 | $25.60 | $25.71 (0.43%) | $25.71 | $25.58 | 4,048 | $505.00 M |
| 01/17/2025 | $25.63 | $25.65 (0.08%) | $25.71 | $25.63 | 5,700 | $498.75 M |
| 01/16/2025 | $25.53 | $25.63 (0.39%) | $25.70 | $25.53 | 1,900 | $481.05 M |
| 01/15/2025 | $25.55 | $25.50 (-0.2%) | $25.79 | $25.50 | 4,828 | $490.94 M |
| 01/14/2025 | $25.86 | $25.93 (0.27%) | $25.99 | $25.86 | 1,712 | $500.32 M |
| 01/13/2025 | $25.89 | $25.95 (0.23%) | $26.00 | $25.89 | 3,800 | $503.44 M |
| 01/10/2025 | $25.90 | $25.92 (0.08%) | $25.94 | $25.85 | 3,500 | $468.04 M |
| 01/08/2025 | $25.93 | $25.97 (0.15%) | $25.97 | $25.93 | 1,300 | $483.14 M |
| 01/07/2025 | $25.89 | $25.86 (-0.12%) | $25.98 | $25.81 | 3,300 | $495.63 M |
| 01/06/2025 | $25.87 | $25.80 (-0.27%) | $25.94 | $25.80 | 1,303 | $505.00 M |
| 01/03/2025 | $25.80 | $25.87 (0.27%) | $25.87 | $25.80 | 600 | $539.36 M |
| 01/02/2025 | $25.91 | $25.91 (0%) | $25.93 | $25.91 | 1,449 | $557.58 M |
| 12/31/2024 | $25.81 | $25.80 (-0.04%) | $25.82 | $25.80 | 728 | $534.16 M |
| 12/30/2024 | $25.84 | $25.82 (-0.08%) | $25.84 | $25.70 | 2,205 | $528.43 M |
| 12/27/2024 | $25.66 | $25.67 (0.04%) | $25.79 | $25.66 | 1,200 | $525.31 M |
| 12/26/2024 | $25.65 | $25.65 (0%) | $25.81 | $25.65 | 1,439 | $533.11 M |
| 12/24/2024 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 200 | $529.99 M |
| 12/23/2024 | $25.80 | $25.66 (-0.54%) | $25.80 | $25.66 | 1,712 | $529.47 M |
| 12/20/2024 | $25.66 | $25.80 (0.55%) | $25.82 | $25.64 | 1,700 | $533.64 M |
| 12/19/2024 | $25.84 | $25.51 (-1.28%) | $25.84 | $25.51 | 1,200 | $543.01 M |
| 12/18/2024 | $25.91 | $25.48 (-1.66%) | $25.91 | $25.48 | 9,740 | $566.96 M |
| 12/17/2024 | $25.72 | $25.77 (0.19%) | $25.77 | $25.72 | 900 | $588.82 M |
| 12/16/2024 | $25.61 | $25.71 (0.39%) | $25.71 | $25.61 | 1,000 | $600.80 M |
| 12/13/2024 | $25.78 | $25.67 (-0.43%) | $25.84 | $25.66 | 2,800 | $625.79 M |
| 12/12/2024 | $25.90 | $25.78 (-0.46%) | $25.90 | $25.75 | 1,900 | $622.14 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.
