Ramaco Resources Inc (METC)

METC
🏛️ États-Unis →
32.46
Dernière Mise à Jour: 2025-09-29
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
2022-12-30 8.71 8.86 8.65 8.79 0.3M
2022-12-29 8.61 8.85 8.61 8.75 0.3M
2022-12-28 9.28 9.28 8.44 8.58 0.5M
2022-12-27 9.27 9.37 9.13 9.31 0.2M
2022-12-23 9.19 9.44 9.16 9.22 0.2M
2022-12-22 8.99 9.19 8.83 9.16 0.3M
2022-12-21 8.87 9.08 8.75 8.99 0.3M
2022-12-20 8.71 9.06 8.71 8.76 0.4M
2022-12-19 8.81 8.89 8.59 8.70 0.5M
2022-12-16 8.90 9.20 8.69 8.79 0.6M
2022-12-15 8.75 9.08 8.61 8.96 0.5M
2022-12-14 9.05 9.11 8.73 8.80 0.3M
2022-12-13 9.12 9.29 8.82 9.05 1.0M
2022-12-12 8.94 9.07 8.57 8.86 0.8M
2022-12-09 9.22 9.25 8.65 9.00 1.0M
2022-12-08 11.13 11.24 9.09 9.21 1.8M
2022-12-07 11.50 11.50 10.90 10.99 0.4M
2022-12-06 11.40 11.67 11.37 11.53 0.4M
2022-12-05 11.42 11.72 11.20 11.21 0.4M
2022-12-02 11.23 11.70 11.23 11.50 0.3M
2022-12-01 11.55 11.65 11.22 11.40 0.2M
2022-11-30 11.55 11.70 11.31 11.45 0.3M
2022-11-29 11.14 11.62 11.02 11.44 0.4M
2022-11-28 11.03 11.28 10.78 10.89 0.3M
2022-11-25 11.17 11.42 11.02 11.29 0.2M
2022-11-23 11.08 11.38 10.97 11.21 0.3M
2022-11-22 10.98 11.36 10.75 11.12 0.7M
2022-11-21 10.60 10.87 10.36 10.85 0.4M
2022-11-18 10.89 10.89 10.39 10.62 0.4M
2022-11-17 10.67 10.85 10.41 10.81 0.4M
2022-11-16 10.65 11.19 10.47 10.93 0.5M
2022-11-15 10.56 10.81 10.27 10.73 0.4M
2022-11-14 10.59 10.89 10.35 10.54 0.4M
2022-11-11 10.85 11.08 10.38 10.72 0.5M
2022-11-10 10.74 10.74 10.01 10.55 0.7M
2022-11-09 11.30 11.45 10.02 10.12 1.0M
2022-11-08 11.20 11.50 10.60 11.25 1.5M
2022-11-07 12.27 12.81 11.85 12.48 0.6M
2022-11-04 11.54 12.30 11.54 12.19 0.7M
2022-11-03 11.08 11.53 11.03 11.22 0.3M
2022-11-02 11.49 11.72 11.16 11.20 0.3M
2022-11-01 11.61 11.64 11.14 11.54 0.4M
2022-10-31 11.05 11.53 11.05 11.29 0.4M
2022-10-28 12.37 12.44 10.71 11.16 1.2M
2022-10-27 11.16 11.82 10.85 11.63 0.6M
2022-10-26 11.32 11.38 10.95 11.07 0.4M
2022-10-25 11.05 11.36 10.94 11.25 0.3M
2022-10-24 11.09 11.17 10.54 11.11 0.3M
2022-10-21 10.47 11.20 10.37 11.15 0.5M
2022-10-20 10.78 10.97 10.33 10.37 0.3M
2022-10-19 11.09 11.26 10.39 10.65 0.4M
2022-10-18 11.40 11.42 10.97 11.13 0.5M
2022-10-17 10.81 11.30 10.72 11.27 0.8M
2022-10-14 10.56 10.60 9.92 10.54 0.6M
2022-10-13 10.24 10.77 10.05 10.60 0.5M
2022-10-12 10.24 10.48 9.97 10.39 0.4M
2022-10-11 10.23 10.51 10.08 10.30 0.5M
2022-10-10 10.59 10.80 10.43 10.51 0.5M
2022-10-07 10.61 10.75 10.32 10.42 0.4M
2022-10-06 10.08 11.03 10.08 10.71 0.9M
2022-10-05 9.73 10.23 9.64 10.15 0.5M
2022-10-04 9.72 9.88 9.62 9.86 0.6M
2022-10-03 9.53 9.75 9.37 9.61 0.6M
2022-09-30 9.18 9.41 9.06 9.20 1.0M
2022-09-29 9.34 9.38 9.03 9.27 0.5M
2022-09-28 9.01 9.65 8.89 9.49 0.7M
2022-09-27 8.78 9.09 8.76 9.04 0.5M
2022-09-26 8.60 8.96 8.44 8.59 0.5M
2022-09-23 8.73 8.84 8.43 8.62 0.9M
2022-09-22 9.25 9.54 9.02 9.11 0.6M
2022-09-21 9.42 9.45 9.14 9.20 0.7M
2022-09-20 9.14 9.23 8.88 9.20 0.5M
2022-09-19 8.68 9.22 8.68 9.14 0.5M
2022-09-16 9.22 9.22 8.72 8.85 1.3M
2022-09-15 9.69 9.98 9.02 9.11 1.1M
2022-09-14 9.76 9.99 9.57 9.65 0.6M
2022-09-13 9.86 10.21 9.58 9.74 0.6M
2022-09-12 10.62 10.77 10.00 10.06 0.5M
2022-09-09 10.10 10.47 10.03 10.27 0.4M
2022-09-08 10.16 10.23 9.49 9.81 0.7M
2022-09-07 10.51 10.52 9.81 10.07 0.9M
2022-09-06 10.45 11.04 10.45 10.71 0.6M
2022-09-02 10.30 10.31 9.76 10.15 0.6M
2022-09-01 10.31 10.31 9.91 9.94 0.6M
2022-08-31 10.52 10.64 10.22 10.54 0.5M
2022-08-30 10.87 10.96 10.11 10.44 0.8M
2022-08-29 11.23 11.29 10.86 10.96 0.5M
2022-08-26 11.47 11.64 11.31 11.37 0.4M
2022-08-25 11.38 11.51 11.20 11.47 0.4M
2022-08-24 11.30 11.42 10.99 11.26 0.5M
2022-08-23 11.92 12.14 11.21 11.38 0.7M
2022-08-22 11.30 12.18 11.23 11.75 0.9M
2022-08-19 11.49 11.96 11.49 11.54 0.7M
2022-08-18 11.16 11.81 11.08 11.66 0.7M
2022-08-17 10.64 11.48 10.60 11.06 0.5M
2022-08-16 10.81 11.38 10.78 10.80 1.1M
2022-08-15 10.25 10.79 10.16 10.64 0.8M
2022-08-12 10.28 10.66 10.09 10.63 0.9M
2022-08-11 9.99 10.65 9.86 10.30 1.1M
2022-08-10 9.54 9.86 9.34 9.69 1.2M
2022-08-09 10.99 10.99 8.93 9.24 2.3M
2022-08-08 11.14 11.40 11.10 11.20 0.6M
2022-08-05 10.87 11.35 10.77 11.15 0.4M
2022-08-04 11.10 11.36 10.65 11.03 0.6M
2022-08-03 11.76 11.76 11.08 11.11 0.5M
2022-08-02 11.28 11.65 10.98 11.50 0.5M
2022-08-01 11.67 11.67 11.13 11.34 0.4M
2022-07-29 11.84 11.94 11.28 11.74 0.5M
2022-07-28 12.30 12.46 11.30 11.56 0.8M
2022-07-27 11.88 12.37 11.42 12.30 0.6M
2022-07-26 11.90 12.06 11.67 11.78 0.6M
2022-07-25 11.18 11.81 11.08 11.78 0.5M
2022-07-22 11.36 11.61 11.01 11.03 0.6M
2022-07-21 11.42 11.50 10.97 11.28 0.7M
2022-07-20 11.52 11.65 11.17 11.62 1.1M
2022-07-19 11.38 11.61 11.19 11.55 0.7M
2022-07-18 11.49 11.89 11.30 11.38 0.7M
2022-07-15 10.88 11.18 10.79 11.02 0.8M
2022-07-14 10.85 11.16 10.56 10.86 0.8M
2022-07-13 10.90 11.64 10.90 11.42 0.6M
2022-07-12 11.14 11.28 10.72 11.04 0.7M
2022-07-11 11.18 11.48 10.97 11.10 1.0M
2022-07-08 12.34 12.42 11.57 11.84 0.6M
2022-07-07 11.92 12.53 11.91 12.20 0.6M
2022-07-06 11.74 11.79 10.84 11.46 0.8M
2022-07-05 12.52 12.52 11.27 11.72 1.1M
2022-07-01 13.01 13.40 12.33 12.81 0.8M
2022-06-30 13.62 13.96 12.95 13.15 0.9M
2022-06-29 14.84 14.95 13.91 14.05 0.6M
2022-06-28 14.66 15.00 14.40 14.77 0.8M
2022-06-27 14.06 14.81 13.94 14.27 0.7M
2022-06-24 13.52 14.23 13.30 13.70 3.5M
2022-06-23 14.58 14.78 13.21 13.39 0.9M
2022-06-22 14.76 15.16 14.43 14.55 0.9M
2022-06-21 15.45 16.47 15.45 15.60 1.1M
2022-06-17 15.81 15.96 14.40 15.01 1.3M
2022-06-16 15.52 16.49 15.44 15.70 0.9M
2022-06-15 15.45 16.68 15.44 16.46 0.9M
2022-06-14 15.76 15.88 14.93 15.25 1.0M
2022-06-13 16.52 16.81 15.19 15.41 0.9M
2022-06-10 16.35 17.45 16.20 17.34 1.1M
2022-06-09 17.50 17.58 16.56 16.76 0.8M
2022-06-08 17.65 18.24 17.10 17.69 1.2M
2022-06-07 15.62 18.06 15.53 17.68 3.0M
2022-06-06 14.97 15.11 14.18 15.01 0.8M
2022-06-03 14.80 14.94 14.24 14.68 0.6M
2022-06-02 13.73 15.54 13.64 14.98 1.3M
2022-06-01 13.54 13.97 13.32 13.71 1.4M
2022-05-31 14.73 14.73 13.23 13.57 2.1M
2022-05-27 15.07 15.08 14.21 14.47 1.0M
2022-05-26 14.95 15.44 14.80 15.05 0.8M
2022-05-25 14.40 14.90 13.89 14.89 0.8M
2022-05-24 14.62 15.01 14.20 14.57 0.6M
2022-05-23 15.19 15.35 14.31 15.11 0.9M
2022-05-20 14.97 15.04 13.77 14.31 2.5M
2022-05-19 14.76 15.05 14.33 14.50 0.8M
2022-05-18 15.12 15.25 14.16 14.48 0.9M
2022-05-17 16.24 16.24 14.84 15.22 1.4M
2022-05-16 16.49 17.10 15.13 15.67 2.3M
2022-05-13 14.53 16.64 14.53 16.44 1.5M
2022-05-12 14.12 15.03 13.30 14.49 1.8M
2022-05-11 14.27 15.29 14.27 14.49 1.5M
2022-05-10 14.15 14.40 13.44 14.12 0.6M
2022-05-09 15.08 15.14 13.61 13.86 1.3M
2022-05-06 15.22 15.94 14.62 15.66 0.7M
2022-05-05 16.06 16.06 14.56 15.13 1.0M
2022-05-04 16.03 16.15 14.66 15.90 0.8M
2022-05-03 15.47 16.20 15.20 15.93 0.6M
2022-05-02 15.55 15.94 14.67 15.36 1.1M
2022-04-29 16.52 16.83 15.73 15.89 0.6M
2022-04-28 15.82 16.57 15.13 16.30 0.7M
2022-04-27 15.23 16.25 15.20 16.14 0.9M
2022-04-26 14.23 15.75 14.12 14.92 1.2M
2022-04-25 14.07 14.74 13.56 14.23 0.9M
2022-04-22 16.11 16.20 14.59 14.72 1.3M
2022-04-21 17.93 18.25 16.20 16.34 1.1M
2022-04-20 17.89 18.62 16.69 18.37 2.1M
2022-04-19 19.91 20.32 18.51 19.77 1.3M
2022-04-18 20.29 21.00 18.90 20.29 2.2M
2022-04-14 19.17 19.99 18.81 19.43 1.8M
2022-04-13 17.67 19.63 17.34 18.95 4.2M
2022-04-12 15.68 17.52 15.61 17.50 1.9M
2022-04-11 16.00 16.41 15.22 15.32 0.6M
2022-04-08 16.02 16.41 15.47 15.90 0.5M
2022-04-07 14.76 16.01 14.59 15.88 0.6M
2022-04-06 15.52 16.00 14.63 14.76 0.8M
2022-04-05 15.78 16.25 15.40 15.51 1.0M
2022-04-04 15.97 16.28 14.80 15.23 0.8M
2022-04-01 15.92 16.11 15.49 15.66 1.0M
2022-03-31 15.26 16.05 15.20 15.80 0.6M
2022-03-30 15.06 15.90 15.06 15.32 0.7M
2022-03-29 14.65 15.19 14.19 14.74 0.7M
2022-03-28 15.55 15.57 14.62 15.01 0.8M
2022-03-25 15.50 16.08 15.00 15.63 1.2M
2022-03-24 16.09 16.32 15.53 15.63 0.7M
2022-03-23 16.02 16.42 15.66 16.04 1.1M
2022-03-22 17.49 17.49 15.50 15.81 1.3M
2022-03-21 16.60 18.15 16.55 17.46 0.6M
2022-03-18 16.39 16.82 16.05 16.62 0.4M
2022-03-17 16.34 17.13 16.20 16.71 0.4M
2022-03-16 16.66 16.74 15.16 16.07 0.7M
2022-03-15 15.62 16.77 14.86 16.24 1.0M
2022-03-14 18.79 18.79 15.57 16.23 1.3M
2022-03-11 20.99 21.73 18.87 19.80 1.4M
2022-03-10 18.63 20.92 18.58 20.70 1.6M
2022-03-09 17.23 19.05 17.02 18.35 0.6M
2022-03-08 17.38 18.95 16.85 18.05 0.7M
2022-03-07 19.14 19.20 16.89 17.28 0.9M
2022-03-04 18.95 19.01 17.36 18.41 1.6M
2022-03-03 18.65 19.92 18.30 19.33 1.0M
2022-03-02 16.16 18.86 16.07 18.77 1.0M
2022-03-01 14.69 16.13 14.62 15.92 0.6M
2022-02-28 14.34 15.21 14.02 14.69 0.5M
2022-02-25 13.81 14.22 13.17 14.16 0.7M
2022-02-24 14.95 15.28 12.82 13.64 1.2M
2022-02-23 15.43 16.38 15.35 15.85 0.6M
2022-02-22 16.08 16.54 15.10 15.26 0.6M
2022-02-18 15.37 16.92 15.37 16.09 0.6M
2022-02-17 15.45 15.83 15.15 15.28 0.3M
2022-02-16 15.12 16.07 15.12 15.65 0.4M
2022-02-15 16.01 16.43 15.13 15.72 1.0M
2022-02-14 16.33 16.41 14.73 15.96 0.6M
2022-02-11 16.09 16.35 15.67 16.29 0.7M
2022-02-10 16.34 17.40 16.04 16.30 0.9M
2022-02-09 15.00 16.75 15.00 16.17 1.0M
2022-02-08 14.64 15.30 14.63 15.03 0.4M
2022-02-07 14.50 14.94 14.21 14.51 0.5M
2022-02-04 13.44 14.60 13.43 14.47 0.6M
2022-02-03 13.34 14.43 13.18 13.59 0.6M
2022-02-02 13.00 13.48 12.90 13.24 0.2M
2022-02-01 11.74 13.10 11.70 12.97 0.3M
2022-01-31 11.94 12.05 11.67 11.78 0.1M
2022-01-28 12.00 12.21 11.56 11.89 0.3M
2022-01-27 11.94 12.30 11.87 12.01 0.2M
2022-01-26 11.91 12.35 11.58 11.70 0.3M
2022-01-25 11.56 12.30 11.36 11.93 0.3M
2022-01-24 11.31 12.02 10.84 11.91 0.6M
2022-01-21 12.50 12.50 11.45 11.62 0.5M
2022-01-20 13.88 14.07 12.56 12.67 0.5M
2022-01-19 14.03 14.16 13.41 13.71 0.4M
2022-01-18 13.80 14.65 13.59 13.90 0.5M
2022-01-14 13.80 14.15 13.56 13.95 0.3M
2022-01-13 14.69 14.87 13.75 13.85 0.4M
2022-01-12 13.98 14.83 13.71 14.69 1.1M
2022-01-11 13.15 13.92 12.94 13.85 0.6M
2022-01-10 12.84 13.51 12.84 13.12 0.3M
2022-01-07 12.82 13.28 12.65 13.10 0.2M
2022-01-06 12.89 13.10 12.35 12.88 0.3M
2022-01-05 13.39 13.82 12.76 12.90 0.4M
2022-01-04 13.90 13.93 13.13 13.40 0.9M
2022-01-03 14.07 14.15 13.38 13.71 0.6M