Ramaco Resources Inc (METC)

METC
🏛️ États-Unis →
31.43
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 12.89 13.71 12.61 13.60 0.7M
2021-12-30 13.67 13.67 12.87 12.97 0.4M
2021-12-29 12.33 13.58 12.30 13.19 0.6M
2021-12-28 12.32 12.41 11.90 12.27 0.2M
2021-12-27 12.69 12.69 11.84 12.42 0.3M
2021-12-23 12.58 13.03 12.58 12.69 0.2M
2021-12-22 12.67 12.80 12.07 12.60 0.3M
2021-12-21 11.84 12.73 11.61 12.67 0.3M
2021-12-20 11.55 11.76 11.22 11.60 0.3M
2021-12-17 11.82 12.04 11.55 11.91 0.4M
2021-12-16 11.91 12.46 11.51 11.72 0.3M
2021-12-15 11.05 11.58 10.62 11.51 0.4M
2021-12-14 11.30 11.75 11.00 11.05 0.3M
2021-12-13 11.42 11.58 11.12 11.36 0.2M
2021-12-10 11.96 11.96 11.20 11.51 0.2M
2021-12-09 11.96 11.99 11.55 11.80 0.2M
2021-12-08 11.82 12.35 11.45 12.02 0.3M
2021-12-07 11.93 12.39 11.72 11.78 0.4M
2021-12-06 11.91 11.95 11.13 11.61 0.4M
2021-12-03 12.45 12.74 11.75 11.85 0.4M
2021-12-02 12.11 12.69 12.00 12.37 0.3M
2021-12-01 12.52 12.94 12.07 12.11 0.2M
2021-11-30 12.16 12.40 11.62 12.16 0.3M
2021-11-29 12.55 12.85 11.99 12.31 0.4M
2021-11-26 11.89 12.17 11.54 12.06 0.2M
2021-11-24 11.94 12.93 11.84 12.58 0.4M
2021-11-23 11.90 12.28 11.63 11.94 0.3M
2021-11-22 11.07 12.31 11.06 11.81 0.4M
2021-11-19 11.04 11.32 10.95 11.09 0.3M
2021-11-18 11.27 11.42 10.85 11.15 0.4M
2021-11-17 11.79 12.05 11.26 11.39 0.5M
2021-11-16 12.08 12.40 11.66 12.02 0.4M
2021-11-15 13.00 13.13 12.06 12.16 0.4M
2021-11-12 13.10 13.18 12.81 13.03 0.5M
2021-11-11 12.72 13.45 12.65 13.07 0.5M
2021-11-10 13.00 13.60 12.37 12.62 0.6M
2021-11-09 13.93 14.07 12.72 13.01 0.9M
2021-11-08 14.66 14.90 12.72 13.76 1.6M
2021-11-05 15.45 15.93 15.00 15.39 0.4M
2021-11-04 16.00 16.02 14.70 15.38 0.7M
2021-11-03 16.63 17.69 15.16 15.93 0.9M
2021-11-02 18.44 18.44 16.13 16.63 0.6M
2021-11-01 19.29 19.99 17.40 17.88 0.9M
2021-10-29 17.61 18.95 17.20 18.59 1.5M
2021-10-28 14.61 16.01 14.61 15.89 0.5M
2021-10-27 15.03 16.50 14.30 14.61 0.8M
2021-10-26 14.42 14.71 13.57 14.27 0.3M
2021-10-25 14.90 15.16 14.23 14.50 0.4M
2021-10-22 14.39 14.78 14.02 14.56 0.2M
2021-10-21 14.34 14.54 13.27 14.31 0.5M
2021-10-20 14.62 15.24 13.76 14.50 0.4M
2021-10-19 16.78 17.43 14.27 14.48 1.0M
2021-10-18 15.10 16.90 14.99 16.51 0.6M
2021-10-15 15.07 15.40 14.79 15.19 0.3M
2021-10-14 16.50 16.75 14.70 14.78 0.7M
2021-10-13 15.85 16.22 15.17 15.99 0.4M
2021-10-12 14.94 16.00 14.63 15.87 0.5M
2021-10-11 15.35 16.69 14.82 14.87 0.7M
2021-10-08 14.70 16.72 14.68 15.35 0.8M
2021-10-07 14.32 15.04 14.14 14.43 0.3M
2021-10-06 14.08 14.75 13.27 14.07 0.3M
2021-10-05 14.38 14.55 13.83 14.12 0.4M
2021-10-04 14.02 15.19 13.76 14.26 0.7M
2021-10-01 12.29 14.60 12.29 14.04 0.8M
2021-09-30 12.07 12.73 12.03 12.31 0.5M
2021-09-29 12.31 12.53 11.50 11.99 0.2M
2021-09-28 12.42 12.87 11.98 12.24 0.3M
2021-09-27 11.46 12.78 11.02 12.47 0.4M
2021-09-24 11.65 12.00 11.35 11.46 0.2M
2021-09-23 11.14 12.00 11.03 11.76 0.2M
2021-09-22 10.22 11.65 10.18 11.09 0.4M
2021-09-21 10.47 10.47 9.60 9.97 0.2M
2021-09-20 10.16 10.62 9.88 10.47 0.3M
2021-09-17 11.47 11.65 10.30 10.77 0.3M
2021-09-16 11.62 12.00 10.80 11.37 0.3M
2021-09-15 11.34 12.29 11.21 12.00 0.3M
2021-09-14 11.79 12.08 11.07 11.21 0.3M
2021-09-13 13.09 13.11 11.15 11.51 0.6M
2021-09-10 12.33 13.58 12.20 13.02 0.6M
2021-09-09 11.53 12.41 11.36 12.18 0.5M
2021-09-08 11.67 11.70 11.25 11.55 0.4M
2021-09-07 9.91 11.76 9.91 11.65 0.7M
2021-09-03 9.65 10.13 9.56 9.81 0.2M
2021-09-02 8.84 9.86 8.81 9.65 0.4M
2021-09-01 8.90 9.02 8.33 8.84 0.2M
2021-08-31 8.65 8.99 8.50 8.99 0.1M
2021-08-30 9.20 9.20 8.64 8.75 0.2M
2021-08-27 8.52 9.24 8.44 9.10 0.1M
2021-08-26 9.10 9.12 8.35 8.46 0.2M
2021-08-25 8.65 9.05 8.57 9.02 0.2M
2021-08-24 8.56 8.81 8.38 8.62 0.1M
2021-08-23 8.37 8.61 8.23 8.51 0.3M
2021-08-20 7.58 8.24 7.58 8.21 0.2M
2021-08-19 8.39 8.39 7.53 7.58 0.3M
2021-08-18 8.92 9.21 8.66 8.85 0.2M
2021-08-17 8.93 9.12 8.56 9.03 0.3M
2021-08-16 8.90 9.06 8.50 8.98 0.3M
2021-08-13 9.32 9.40 9.05 9.18 0.2M
2021-08-12 9.45 9.48 8.56 9.33 0.5M
2021-08-11 9.43 9.57 9.02 9.40 0.4M
2021-08-10 8.75 9.25 8.67 9.18 0.4M
2021-08-09 8.30 8.79 8.24 8.72 0.4M
2021-08-06 7.78 8.39 7.78 8.21 0.4M
2021-08-05 7.80 8.24 7.80 7.86 0.2M
2021-08-04 7.93 8.44 7.76 7.80 0.8M
2021-08-03 7.00 8.00 6.85 7.88 1.0M
2021-08-02 6.59 6.86 6.51 6.66 0.2M
2021-07-30 6.72 6.75 6.44 6.57 0.1M
2021-07-29 6.45 6.69 6.40 6.61 0.1M
2021-07-28 6.45 6.50 6.38 6.38 0.1M
2021-07-27 6.48 6.50 6.17 6.44 0.2M
2021-07-26 6.00 6.49 5.98 6.45 0.2M
2021-07-23 5.99 6.10 5.86 6.00 0.1M
2021-07-22 5.92 6.10 5.75 5.99 0.2M
2021-07-21 5.68 6.06 5.67 5.91 0.1M
2021-07-20 5.56 5.72 5.47 5.69 0.1M
2021-07-19 5.49 5.74 5.41 5.53 0.2M
2021-07-16 5.90 5.90 5.62 5.68 0.1M
2021-07-15 5.92 6.05 5.76 5.87 0.1M
2021-07-14 5.82 6.18 5.82 5.92 0.2M
2021-07-13 6.00 6.05 5.73 5.73 0.2M
2021-07-12 5.63 6.00 5.61 6.00 0.1M
2021-07-09 5.60 5.78 5.50 5.67 0.1M
2021-07-08 5.49 5.66 5.29 5.52 0.2M
2021-07-07 5.68 5.85 5.65 5.81 0.1M
2021-07-06 5.68 5.95 5.54 5.65 0.1M
2021-07-02 5.51 5.68 5.44 5.67 0.1M
2021-07-01 5.48 5.57 5.43 5.50 0.0M
2021-06-30 5.31 5.57 5.30 5.47 0.1M
2021-06-29 5.40 5.48 5.30 5.36 0.1M
2021-06-28 5.79 5.83 5.33 5.40 0.1M
2021-06-25 5.76 5.87 5.75 5.78 0.0M
2021-06-24 5.81 5.81 5.63 5.79 0.0M
2021-06-23 5.54 5.79 5.54 5.75 0.1M
2021-06-22 5.44 5.64 5.43 5.55 0.1M
2021-06-21 5.46 5.56 5.43 5.43 0.1M
2021-06-18 5.43 5.60 5.43 5.46 0.0M
2021-06-17 5.55 5.61 5.27 5.47 0.1M
2021-06-16 5.82 5.85 5.44 5.57 0.1M
2021-06-15 5.90 5.94 5.67 5.85 0.1M
2021-06-14 5.91 5.96 5.86 5.95 0.1M
2021-06-11 6.00 6.00 5.90 5.92 0.1M
2021-06-10 6.12 6.15 5.85 5.92 0.1M
2021-06-09 6.05 6.16 5.93 6.12 0.1M
2021-06-08 5.89 6.09 5.80 6.01 0.1M
2021-06-07 6.10 6.19 5.76 5.80 0.1M
2021-06-04 5.99 6.15 5.80 6.08 0.1M
2021-06-03 6.01 6.08 5.90 5.90 0.1M
2021-06-02 6.14 6.15 5.85 6.00 0.1M
2021-06-01 5.86 6.25 5.75 6.18 0.4M
2021-05-28 5.85 5.85 5.49 5.75 0.2M
2021-05-27 5.15 5.87 5.15 5.82 0.3M
2021-05-26 5.12 5.19 5.10 5.10 0.0M
2021-05-25 5.16 5.25 5.03 5.08 0.1M
2021-05-24 4.97 5.22 4.94 5.16 0.1M
2021-05-21 5.15 5.15 4.90 4.95 0.1M
2021-05-20 5.03 5.14 4.81 5.14 0.0M
2021-05-19 5.02 5.16 4.71 5.00 0.1M
2021-05-18 5.36 5.50 5.09 5.10 0.2M
2021-05-17 4.85 5.37 4.85 5.25 0.3M
2021-05-14 4.76 4.97 4.70 4.85 0.1M
2021-05-13 4.70 5.19 4.61 4.87 0.8M
2021-05-12 4.50 4.65 4.11 4.17 0.1M
2021-05-11 4.32 4.47 4.19 4.47 0.1M
2021-05-10 4.18 4.48 4.13 4.41 0.1M
2021-05-07 4.16 4.26 4.00 4.05 0.0M
2021-05-06 4.18 4.22 4.01 4.12 0.0M
2021-05-05 4.13 4.26 4.06 4.22 0.0M
2021-05-04 4.10 4.18 4.06 4.06 0.0M
2021-05-03 4.13 4.30 4.08 4.17 0.0M
2021-04-30 4.00 4.19 3.93 4.05 0.1M
2021-04-29 4.02 4.07 4.00 4.01 0.0M
2021-04-28 4.20 4.20 4.00 4.00 0.0M
2021-04-27 4.21 4.33 4.12 4.12 0.0M
2021-04-26 4.01 4.20 4.00 4.17 0.0M
2021-04-23 4.03 4.09 3.93 3.96 0.0M
2021-04-22 4.05 4.07 4.01 4.03 0.0M
2021-04-21 3.90 4.10 3.88 4.03 0.0M
2021-04-20 4.08 4.08 3.83 3.92 0.1M
2021-04-19 4.13 4.25 4.03 4.05 0.0M
2021-04-16 4.31 4.42 4.13 4.13 0.1M
2021-04-15 4.47 4.50 4.30 4.31 0.0M
2021-04-14 4.32 4.54 4.32 4.48 0.1M
2021-04-13 4.20 4.37 4.18 4.36 0.0M
2021-04-12 4.35 4.35 4.11 4.16 0.1M
2021-04-09 4.32 4.43 4.26 4.40 0.0M
2021-04-08 4.33 4.40 4.25 4.31 0.0M
2021-04-07 4.45 4.55 4.27 4.27 0.0M
2021-04-06 4.51 4.71 4.46 4.50 0.1M
2021-04-05 4.48 4.52 4.41 4.49 0.0M
2021-04-01 4.31 4.69 4.23 4.40 0.1M
2021-03-31 4.12 4.30 4.00 4.23 0.0M
2021-03-30 4.09 4.15 3.99 4.11 0.0M
2021-03-29 4.21 4.46 4.15 4.15 0.0M
2021-03-26 4.34 4.46 4.16 4.21 0.1M
2021-03-25 4.35 4.35 4.01 4.28 0.1M
2021-03-24 4.29 4.50 4.29 4.30 0.0M
2021-03-23 4.62 4.63 4.17 4.29 0.1M
2021-03-22 4.58 4.70 4.51 4.65 0.1M
2021-03-19 4.60 4.64 4.53 4.58 0.0M
2021-03-18 4.54 4.68 4.50 4.60 0.1M
2021-03-17 4.65 4.67 4.51 4.56 0.0M
2021-03-16 4.75 4.80 4.57 4.64 0.0M
2021-03-15 4.81 4.81 4.64 4.79 0.1M
2021-03-12 4.88 5.00 4.67 4.73 0.0M
2021-03-11 4.61 5.00 4.61 4.90 0.1M
2021-03-10 4.59 4.78 4.50 4.61 0.1M
2021-03-09 4.87 4.88 4.50 4.59 0.1M
2021-03-08 4.25 4.89 4.25 4.76 0.1M
2021-03-05 4.12 4.27 3.91 4.19 0.1M
2021-03-04 4.40 4.42 4.00 4.10 0.2M
2021-03-03 4.65 4.78 4.45 4.45 0.1M
2021-03-02 4.77 4.82 4.65 4.70 0.0M
2021-03-01 4.69 4.87 4.52 4.75 0.1M
2021-02-26 4.87 4.87 4.50 4.65 0.1M
2021-02-25 5.32 5.32 4.75 4.81 0.2M
2021-02-24 5.25 5.35 4.91 5.32 0.2M
2021-02-23 5.30 5.32 4.80 5.17 0.2M
2021-02-22 5.00 5.25 4.80 5.06 0.3M
2021-02-19 4.31 5.10 4.31 4.88 0.5M
2021-02-18 4.45 4.55 4.11 4.30 0.2M
2021-02-17 4.30 4.72 4.30 4.50 0.2M
2021-02-16 3.98 4.55 3.90 4.37 0.5M
2021-02-12 3.75 3.91 3.67 3.80 0.2M
2021-02-11 3.36 3.75 3.35 3.71 0.2M
2021-02-10 3.55 3.60 3.30 3.35 0.1M
2021-02-09 3.63 3.78 3.42 3.42 0.1M
2021-02-08 3.15 3.82 3.15 3.69 0.3M
2021-02-05 3.17 3.25 3.13 3.15 0.0M
2021-02-04 3.15 3.19 3.08 3.18 0.0M
2021-02-03 3.12 3.23 3.11 3.11 0.0M
2021-02-02 3.00 3.19 3.00 3.15 0.1M
2021-02-01 2.96 3.07 2.96 2.98 0.1M
2021-01-29 2.98 3.09 2.94 2.94 0.0M
2021-01-28 3.06 3.10 2.95 3.03 0.0M
2021-01-27 3.10 3.12 2.97 3.07 0.1M
2021-01-26 2.98 3.18 2.95 3.13 0.2M
2021-01-25 3.03 3.09 2.76 2.99 0.2M
2021-01-22 3.13 3.15 2.95 3.01 0.2M
2021-01-21 3.41 3.48 3.07 3.13 0.1M
2021-01-20 3.25 3.47 3.24 3.38 0.2M
2021-01-19 3.18 3.29 3.10 3.24 0.1M
2021-01-15 3.16 3.23 3.06 3.17 0.1M
2021-01-14 3.17 3.20 3.11 3.18 0.1M
2021-01-13 3.19 3.20 3.16 3.18 0.1M
2021-01-12 3.17 3.28 3.16 3.20 0.1M
2021-01-11 3.18 3.25 3.16 3.21 0.0M
2021-01-08 3.15 3.30 3.13 3.18 0.1M
2021-01-07 3.18 3.37 3.08 3.18 0.1M
2021-01-06 2.99 3.26 2.99 3.18 0.3M
2021-01-05 2.97 3.08 2.94 2.98 0.1M
2021-01-04 2.89 3.08 2.88 2.97 0.1M