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 July 2, 2026 through October 2, 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 July 1, 2026 through October 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.95%

From the September 25, 2026 close of $25.3501 to $25.11 on October 2, 2026.

20-session performance

-1.14%

From the August 27, 2026 close of $25.40 to $25.11 on October 2, 2026.

60-session performance

-1.18%

From the July 1, 2026 close of $25.4099 to $25.11 on October 2, 2026.

Ramaco Resources Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.10$25.15$25.05$25.113,260-$0.031 (-0.12%)
$25.10$25.18$25.08$25.1416,076-$0.0091 (-0.04%)
$25.15$25.1501$25.14$25.15012,188+$0.0101 (+0.04%)
$25.24$25.25$25.14$25.144,804-$0.11 (-0.44%)
$25.30$25.31$25.15$25.253,316-$0.1001 (-0.39%)
$25.4175$25.4175$25.35$25.35011,000-$0.0999 (-0.39%)
$25.44$25.45$25.40$25.451,327$0.00 (0.00%)
$25.41$25.48$25.35$25.457,170-$0.01 (-0.04%)
$25.43$25.55$25.42$25.463,312+$0.09 (+0.35%)
$25.46$25.55$25.34$25.376,965+$0.11 (+0.44%)
$25.57$25.57$25.18$25.261,860-$0.12 (-0.47%)
$25.5799$25.5799$25.37$25.381,823+$0.01 (+0.04%)
$25.33$25.48$25.33$25.376,108-$0.0249 (-0.10%)
$25.57$25.57$25.28$25.39493,186-$0.0051 (-0.02%)
$25.40$25.40$25.40$25.40160-$0.07 (-0.27%)
$25.47$25.47$25.47$25.47419+$0.08 (+0.32%)
$25.36$25.47$25.29$25.394,086-$0.07 (-0.27%)
$25.46$25.46$25.46$25.46482+$0.01 (+0.04%)
$25.45$25.45$25.45$25.45224$0.00 (0.00%)
$25.37$25.45$25.37$25.45745+$0.05 (+0.20%)
$25.40$25.40$25.40$25.401,070$0.00 (0.00%)
$25.425$25.425$25.40$25.401,657+$0.02 (+0.08%)
$25.35$25.38$25.32$25.383,712+$0.04 (+0.16%)
$25.35$25.35$25.2818$25.344,441+$0.015 (+0.06%)
$25.37$25.37$25.31$25.3251,834-$0.045 (-0.18%)
$25.37$25.37$25.37$25.37444+$0.09 (+0.36%)
$25.35$25.37$25.28$25.281,257-$0.08 (-0.32%)
$25.33$25.36$25.24$25.361,032+$0.11 (+0.44%)
$25.25$25.31$25.24$25.251,928+$0.04 (+0.16%)
$25.265$25.36$25.1601$25.211,210-$0.055 (-0.22%)
$25.3023$25.3023$25.18$25.2652,995+$0.005 (+0.02%)
$25.26$25.26$25.26$25.26181+$0.01 (+0.04%)
$25.26$25.26$25.25$25.25569-$0.03 (-0.12%)
$25.265$25.28$25.14$25.281,879+$0.05 (+0.20%)
$25.14$25.30$25.14$25.231,056-$0.16 (-0.63%)
$25.39$25.39$25.39$25.39377+$0.22 (+0.87%)
$25.11$25.17$25.10$25.176,238+$0.05 (+0.20%)
$25.07$25.12$25.00$25.121,506+$0.0001 (+0.00%)
$25.072$25.1199$25.07$25.11992,247+$0.0499 (+0.20%)
$25.0701$25.17$25.07$25.074,566-$0.10 (-0.40%)
$25.13$25.17$25.0401$25.171,576+$0.14 (+0.56%)
$25.15$25.19$25.03$25.036,226-$0.16 (-0.64%)
$25.10$25.19$25.10$25.191,060+$0.0745 (+0.30%)
$25.085$25.16$25.085$25.11554,627-$0.0445 (-0.18%)
$25.182$25.182$25.125$25.16521-$0.02 (-0.08%)
$25.15$25.18$25.08$25.182,545$0.00 (0.00%)
$25.12$25.18$25.12$25.183,995$0.00 (0.00%)
$25.18$25.18$25.04$25.186,369+$0.08 (+0.32%)
$25.10$25.10$25.10$25.10915-$0.05 (-0.20%)
$25.065$25.15$25.065$25.151,668+$0.105 (+0.42%)
$25.00$25.08$25.00$25.0453,255+$0.025 (+0.10%)
$25.00$25.08$24.9699$25.0211,532-$0.44 (-1.73%)
$25.44$25.46$25.44$25.467,804+$0.02 (+0.08%)
$25.42$25.44$25.42$25.442,068$0.00 (0.00%)
$25.44$25.44$25.42$25.441,388+$0.005 (+0.02%)
$25.42$25.435$25.42$25.4356,854+$0.015 (+0.06%)
$25.41$25.42$25.41$25.424,596+$0.015 (+0.06%)
$25.42$25.42$25.39$25.4051,721+$0.045 (+0.18%)
$25.36$25.36$25.36$25.36653-$0.0301 (-0.12%)
$25.41$25.41$25.3901$25.39013,015-$0.0198 (-0.08%)

Verified data

Trading days shown
60
Coverage start
July 2, 2026
Coverage end
October 2, 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.

Read the frequently asked questions.

What is Ramaco Resources's latest verified closing price?

Ramaco Resources closed at $25.11 on October 2, 2026.

What period does Ramaco Resources's price history cover?

The page shows 60 verified sessions from July 2, 2026 through October 2, 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.