Ramaco Resources(DE:5R02)
€6.44+0.68 (+11.81%)
DE:5R02
Ramaco Resources historical prices
€6.44
At close:+0.68 (+11.81%)
Ramaco Resources (5R02) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.70 | 6.58 | 5.70 | 6.44 | 6.44 | +11.81% | 0 | 0.00 |
| Nov 10, 2026 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | +1.41% | 0 | 0.00 |
| Nov 09, 2026 | 5.42 | 5.86 | 5.42 | 5.80 | 5.80 | +2.11% | 0 | 0.00 |
| Nov 06, 2026 | 5.28 | 5.68 | 5.28 | 5.68 | 5.68 | -6.27% | 0 | 0.00 |
| Nov 05, 2026 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | +5.57% | 0 | 0.00 |
| Nov 04, 2026 | 5.46 | 5.74 | 5.46 | 5.74 | 5.74 | +0.70% | 0 | 0.00 |
| Nov 03, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -2.40% | 0 | 0.00 |
| Nov 02, 2026 | 6.20 | 6.20 | 5.84 | 5.84 | 5.84 | -8.18% | 0 | 0.00 |
| Oct 30, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.15% | 0 | 0.00 |
| Oct 29, 2026 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | -2.40% | 0 | 0.00 |
| Oct 28, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | +10.26% | 0 | 0.00 |
| Oct 27, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.66% | 0 | 0.00 |
| Oct 26, 2026 | 6.34 | 6.34 | 6.08 | 6.08 | 6.08 | -2.25% | 0 | 0.00 |
| Oct 23, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32% | 0 | 0.00 |
| Oct 22, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -3.70% | 0 | 0.00 |
| Oct 21, 2026 | 6.28 | 6.48 | 6.28 | 6.48 | 6.48 | +0.93% | 0 | 0.00 |
| Oct 20, 2026 | 6.60 | 6.60 | 6.42 | 6.42 | 6.42 | -4.46% | 0 | 0.00 |
| Oct 19, 2026 | 6.86 | 6.86 | 6.72 | 6.72 | 6.72 | -7.18% | 0 | 0.00 |
| Oct 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | +1.97% | 0 | 0.00 |
| Oct 15, 2026 | 7.18 | 7.32 | 7.10 | 7.10 | 7.10 | -8.51% | 70 | 61.25 |
| Oct 14, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | +0.26% | 0 | 0.00 |
| Oct 13, 2026 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | +4.03% | 0 | 0.00 |
| Oct 09, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | +4.49% | 0 | 0.00 |
| Oct 08, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.39% | 0 | 0.00 |
| Oct 07, 2026 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | +1.40% | 0 | 0.00 |
| Oct 06, 2026 | 6.94 | 7.12 | 6.94 | 7.12 | 7.12 | -0.56% | 0 | 0.00 |
| Oct 05, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.10% | 0 | 0.00 |
| Oct 02, 2026 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | +0.84% | 0 | 0.00 |
| Oct 01, 2026 | 7.14 | 7.18 | 7.14 | 7.18 | 7.18 | -1.91% | 0 | 0.00 |
| Sep 30, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -4.69% | 0 | 0.00 |
| Sep 29, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% | 0 | 0.00 |
| Sep 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | +0.52% | 0 | 0.00 |
| Sep 25, 2026 | 7.86 | 7.86 | 7.66 | 7.66 | 7.66 | -2.30% | 0 | 0.00 |
| Sep 24, 2026 | 7.92 | 7.92 | 7.84 | 7.84 | 7.84 | -3.92% | 0 | 0.00 |
| Sep 23, 2026 | 8.32 | 8.34 | 8.16 | 8.16 | 8.16 | -4.45% | 0 | 0.00 |
| Sep 22, 2026 | 8.02 | 8.54 | 8.02 | 8.54 | 8.54 | +5.69% | 0 | 0.00 |
| Sep 21, 2026 | 7.92 | 8.08 | 7.92 | 8.08 | 8.08 | -1.46% | 0 | 0.00 |
| Sep 18, 2026 | 8.36 | 8.42 | 8.20 | 8.20 | 8.20 | -3.30% | 72 | 6.76 |
| Sep 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | 0 | 0.00 |
| Sep 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | +0.24% | 0 | 0.00 |
| Sep 15, 2026 | 8.70 | 8.70 | 8.48 | 8.48 | 8.48 | -4.50% | 0 | 0.00 |
| Sep 14, 2026 | 9.46 | 9.46 | 8.88 | 8.88 | 8.88 | -9.02% | 0 | 0.00 |
| Sep 11, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -6.15% | 0 | 0.00 |
| Sep 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | 0 | 0.00 |
| Sep 09, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% | 0 | 0.00 |
| Sep 08, 2026 | 11.05 | 11.05 | 10.70 | 10.70 | 10.70 | -3.60% | 0 | 0.00 |
| Sep 07, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | +6.73% | 0 | 0.00 |
| Sep 04, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -15.10% | 0 | 0.00 |
| Sep 03, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | +2.94% | 0 | 0.00 |
