Ramaco Resources Inc.

7.22
0.11 (1.55%)
At close: Apr 01, 2025, 3:59 PM
7.31
1.24%
After-hours: Apr 01, 2025, 06:10 PM EDT

Ramaco Resources Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 6.91 7.20 6.85 7.11 0.16 2.30% 45,915
Mar 28, 2025 7.10 7.19 6.94 6.95 -0.15 -2.11% 60,530
Mar 27, 2025 7.42 7.46 6.95 7.10 -0.34 -4.57% 152,615
Mar 26, 2025 7.86 7.86 7.25 7.44 -0.26 -3.38% 138,111
Mar 25, 2025 7.93 8.17 7.60 7.70 -0.27 -3.39% 70,503
Mar 24, 2025 8.00 8.16 7.84 7.97 0.07 0.89% 81,700
Mar 21, 2025 7.99 8.37 7.84 7.90 -0.10 -1.25% 225,800
Mar 20, 2025 8.57 8.62 7.96 8.00 -0.57 -6.65% 69,032
Mar 19, 2025 8.37 8.66 8.22 8.57 0.22 2.63% 56,400
Mar 18, 2025 8.65 8.75 8.35 8.35 -0.24 -2.79% 52,946
Mar 17, 2025 8.79 8.91 8.46 8.59 -0.23 -2.61% 70,800
Mar 14, 2025 8.91 8.91 8.53 8.82 0.10 1.15% 63,427
Mar 13, 2025 8.78 8.92 8.57 8.72 0.03 0.35% 20,348
Mar 12, 2025 9.47 9.47 8.67 8.69 -0.71 -7.55% 52,148
Mar 11, 2025 8.68 9.55 8.64 9.40 0.81 9.43% 104,200
Mar 10, 2025 8.51 8.75 8.31 8.59 -0.10 -1.15% 40,402
Mar 7, 2025 8.83 8.85 8.63 8.69 -0.10 -1.14% 31,900
Mar 6, 2025 8.91 8.91 8.51 8.79 0.17 1.97% 15,600
Mar 5, 2025 8.38 8.90 8.38 8.62 0.24 2.86% 70,111
Mar 4, 2025 8.87 8.87 8.31 8.38 -0.46 -5.20% 49,540
Mar 3, 2025 8.88 9.02 8.70 8.84 -0.01 -0.11% 50,003
Feb 28, 2025 8.74 8.94 8.56 8.85 -0.12 -1.34% 52,131
Feb 27, 2025 9.20 9.33 8.92 8.97 -0.23 -2.50% 21,342
Feb 26, 2025 9.08 9.29 8.99 9.20 0.15 1.66% 42,800
Feb 25, 2025 9.02 9.24 8.87 9.05 0.05 0.56% 34,007
Feb 24, 2025 8.91 9.10 8.87 9.00 0.09 1.01% 22,500
Feb 21, 2025 9.41 9.41 8.85 8.91 -0.41 -4.40% 70,500
Feb 20, 2025 9.10 9.33 8.97 9.32 0.33 3.67% 26,500
Feb 19, 2025 8.91 9.07 8.84 8.99 0.02 0.22% 53,634
Feb 18, 2025 9.08 9.08 8.96 8.97 -0.17 -1.86% 39,000
Feb 14, 2025 9.36 9.36 9.13 9.14 -0.30 -3.18% 20,316
Feb 13, 2025 8.92 9.44 8.92 9.44 0.51 5.71% 16,134
Feb 12, 2025 9.01 9.09 8.93 8.93 -0.21 -2.30% 16,408
Feb 11, 2025 9.18 9.29 9.04 9.14 -0.05 -0.54% 20,600
Feb 10, 2025 9.06 9.31 9.05 9.19 0.08 0.88% 25,600
Feb 7, 2025 9.30 9.30 9.03 9.11 -0.12 -1.30% 9,900
Feb 6, 2025 9.34 9.37 9.16 9.23 -0.10 -1.07% 24,715
Feb 5, 2025 9.01 9.34 9.01 9.33 0.17 1.86% 20,820
Feb 4, 2025 8.99 9.25 8.91 9.16 0.26 2.92% 35,545
Feb 3, 2025 8.68 9.02 8.68 8.90 0.09 1.02% 27,443
Jan 31, 2025 8.99 9.02 8.74 8.81 -0.14 -1.56% 20,842
Jan 30, 2025 9.04 9.09 8.94 8.95 0.00 0.00% 13,300
Jan 29, 2025 9.02 9.14 8.91 8.95 -0.09 -1.00% 23,335
Jan 28, 2025 9.14 9.22 9.00 9.04 -0.03 -0.33% 8,235
Jan 27, 2025 9.17 9.23 9.01 9.07 -0.14 -1.52% 12,600
Jan 24, 2025 9.25 9.33 9.12 9.21 0.00 0.00% 18,103
Jan 23, 2025 9.10 9.26 9.10 9.21 0.06 0.66% 26,800
Jan 22, 2025 9.43 9.71 9.15 9.15 -0.52 -5.38% 21,100
Jan 21, 2025 9.27 9.68 9.13 9.67 0.56 6.15% 37,330
Jan 17, 2025 9.27 9.34 9.07 9.11 0.04 0.44% 26,600