Daily trading records

Ramaco Resources Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Ramaco Resources.

The verified trading-day record runs from June 24, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Ramaco Resources email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Ramaco Resources's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-14.72%

From the September 10, 2026 close of $11.45 to $9.765 on September 17, 2026.

20-session performance

-19.03%

From the August 19, 2026 close of $12.06 to $9.765 on September 17, 2026.

60-session performance

-23.89%

From the June 23, 2026 close of $12.83 to $9.765 on September 17, 2026.

Ramaco Resources Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.05$10.105$9.75$9.765662,876-$0.135 (-1.36%)
$10.13$10.46$9.6187$9.901,883,217-$0.14 (-1.39%)
$10.20$10.3865$9.87$10.041,975,430-$0.25 (-2.43%)
$11.05$11.05$10.185$10.292,264,068-$0.90 (-8.04%)
$11.39$11.46$10.72$11.192,448,844-$0.26 (-2.27%)
$11.77$11.84$11.42$11.452,058,091-$0.83 (-6.76%)
$12.37$12.7749$12.16$12.281,565,804-$0.25 (-2.00%)
$12.90$13.405$12.495$12.531,291,838-$0.67 (-5.08%)
$13.175$13.678$12.79$13.202,788,597+$0.85 (+6.88%)
$14.25$14.29$11.8809$12.353,337,786-$2.06 (-14.30%)
$14.265$15.19$14.18$14.412,614,414+$0.40 (+2.86%)
$14.05$14.34$13.65$14.012,476,447-$0.23 (-1.62%)
$13.58$14.74$13.58$14.243,256,200+$0.94 (+7.07%)
$13.85$14.19$13.29$13.302,264,359-$0.61 (-4.39%)
$12.88$14.16$12.75$13.912,546,415+$1.21 (+9.53%)
$12.52$12.745$11.97$12.702,146,774-$0.22 (-1.70%)
$12.24$12.965$12.0098$12.921,248,048+$0.49 (+3.94%)
$11.84$12.66$11.79$12.432,127,378+$0.53 (+4.45%)
$11.465$11.96$11.295$11.901,549,001+$0.75 (+6.73%)
$11.95$12.43$11.04$11.151,662,266-$0.91 (-7.55%)
$11.92$12.21$11.62$12.061,916,436+$0.46 (+3.97%)
$11.25$11.6646$10.92$11.602,245,389-$0.63 (-5.15%)
$11.92$12.30$11.22$12.232,337,566-$0.02 (-0.16%)
$10.62$12.33$10.62$12.253,456,817+$1.72 (+16.33%)
$10.76$11.01$10.375$10.531,343,541-$0.38 (-3.48%)
$10.425$11.005$10.29$10.912,085,566+$0.70 (+6.86%)
$10.11$10.37$9.96$10.21890,367+$0.03 (+0.29%)
$10.24$10.36$9.80$10.181,610,108-$0.06 (-0.59%)
$9.83$10.56$9.70$10.242,552,335+$0.65 (+6.78%)
$9.13$10.33$9.09$9.593,389,274+$0.35 (+3.79%)
$10.365$10.46$8.975$9.243,335,539-$0.40 (-4.15%)
$9.34$9.78$9.13$9.643,810,283+$0.74 (+8.31%)
$8.8947$9.27$8.56$8.903,440,148-$0.27 (-2.94%)
$10.095$10.14$9.085$9.173,365,306-$0.61 (-6.24%)
$10.02$10.195$9.41$9.782,333,496+$0.15 (+1.56%)
$9.66$9.935$9.18$9.632,629,531-$0.12 (-1.23%)
$10.10$10.10$9.45$9.751,788,776-$0.42 (-4.13%)
$10.51$10.682$9.67$10.171,890,921-$0.18 (-1.74%)
$11.32$11.32$10.305$10.352,217,645-$0.85 (-7.59%)
$12.44$12.66$11.11$11.201,319,234-$1.24 (-9.97%)
$11.90$12.45$11.90$12.44853,493+$0.57 (+4.80%)
$11.53$11.96$11.50$11.871,164,624+$0.43 (+3.76%)
$11.60$11.79$11.2001$11.441,399,818-$0.22 (-1.89%)
$11.92$12.25$11.47$11.661,339,419-$0.44 (-3.64%)
$12.82$13.01$12.10$12.101,605,432-$0.70 (-5.47%)
$12.99$13.30$12.10$12.801,052,671-$0.19 (-1.46%)
$12.87$13.38$12.79$12.991,206,473+$0.36 (+2.85%)
$12.36$12.7965$12.26$12.631,330,156+$0.30 (+2.43%)
$12.50$12.70$12.13$12.33944,388-$0.15 (-1.20%)
$11.91$12.62$11.75$12.481,082,930+$0.25 (+2.04%)
$11.80$12.40$11.75$12.231,338,021+$0.07 (+0.58%)
$12.43$12.56$11.3425$12.162,737,278-$0.28 (-2.25%)
$12.97$13.20$12.38$12.441,020,826-$0.51 (-3.94%)
$13.07$13.59$12.31$12.951,576,272+$0.11 (+0.86%)
$13.27$13.99$12.83$12.841,131,106-$0.39 (-2.95%)
$12.66$13.29$12.46$13.232,013,673+$0.55 (+4.34%)
$12.49$12.95$12.035$12.681,756,991+$0.12 (+0.96%)
$12.46$13.19$12.19$12.562,312,414-$0.09 (-0.71%)
$12.50$12.76$12.2746$12.651,192,658+$0.08 (+0.64%)
$12.54$12.83$12.22$12.571,556,305-$0.26 (-2.03%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Ramaco Resources company profile.Review Ramaco Resources valuation and profitability metrics.Review Ramaco Resources analyst price targets.

Read the frequently asked questions.

What is Ramaco Resources's latest verified closing price?

Ramaco Resources closed at $9.765 on September 17, 2026.

What period does Ramaco Resources's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 17, 2026.

What data is included in Ramaco Resources's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Ramaco Resources's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Ramaco Resources's daily prices?

Daily aggregate prices are provided by Polygon.