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
2024-12-31 10.17 10.37 10.08 10.26 0.3M
2024-12-30 10.09 10.27 9.97 10.15 0.4M
2024-12-27 10.12 10.30 9.91 10.09 0.3M
2024-12-26 10.21 10.44 10.03 10.24 0.4M
2024-12-24 10.26 10.31 10.08 10.18 0.2M
2024-12-23 10.29 10.46 10.02 10.17 0.6M
2024-12-20 10.20 10.60 10.05 10.25 0.6M
2024-12-19 11.03 11.18 10.32 10.43 0.6M
2024-12-18 11.34 11.66 10.77 10.89 0.5M
2024-12-17 11.47 11.54 11.11 11.31 0.4M
2024-12-16 11.96 12.03 11.29 11.54 0.6M
2024-12-13 11.93 12.08 11.68 12.02 0.5M
2024-12-12 11.78 12.23 11.57 11.95 0.5M
2024-12-11 12.75 12.75 11.75 11.84 1.1M
2024-12-10 12.44 12.82 12.30 12.75 0.4M
2024-12-09 12.13 12.94 12.13 12.52 0.5M
2024-12-06 12.81 12.87 11.79 11.90 0.7M
2024-12-05 13.75 13.85 12.66 12.83 0.7M
2024-12-04 13.07 14.68 12.98 13.94 1.4M
2024-12-03 12.51 13.34 12.40 12.66 0.6M
2024-12-02 12.69 12.69 11.95 12.18 0.4M
2024-11-29 12.76 12.94 12.62 12.75 0.5M
2024-11-27 12.56 13.14 12.28 12.77 0.4M
2024-11-26 12.35 12.44 12.05 12.35 0.4M
2024-11-25 12.81 12.81 12.22 12.44 0.5M
2024-11-22 13.16 13.20 11.96 12.56 0.6M
2024-11-21 12.42 13.69 12.34 13.15 0.6M
2024-11-20 12.54 12.86 12.36 12.43 0.4M
2024-11-19 12.32 12.59 12.15 12.50 0.7M
2024-11-18 12.27 12.55 12.08 12.52 0.4M
2024-11-15 12.61 12.75 12.09 12.15 0.5M
2024-11-14 12.47 12.82 12.24 12.41 0.6M
2024-11-13 11.97 12.33 11.83 12.30 0.6M
2024-11-12 12.30 12.36 11.78 11.83 0.4M
2024-11-11 11.98 12.61 11.86 12.57 0.6M
2024-11-08 11.89 12.22 11.65 11.87 0.6M
2024-11-07 12.42 12.60 12.14 12.22 0.6M
2024-11-06 12.04 12.47 11.55 12.42 1.3M
2024-11-05 10.00 11.15 9.58 11.13 0.8M
2024-11-04 10.09 10.35 9.94 10.16 0.5M
2024-11-01 10.17 10.37 10.01 10.10 0.5M
2024-10-31 10.03 10.31 9.87 10.15 0.5M
2024-10-30 10.10 10.28 9.95 10.05 0.3M
2024-10-29 10.31 10.35 10.10 10.15 0.3M
2024-10-28 10.27 10.49 10.23 10.30 0.4M
2024-10-25 10.44 10.59 10.15 10.21 0.3M
2024-10-24 10.00 10.40 9.82 10.35 1.0M
2024-10-23 10.26 10.29 9.84 9.95 0.5M
2024-10-22 10.59 10.61 10.24 10.36 0.3M
2024-10-21 10.73 10.73 10.30 10.56 0.4M
2024-10-18 10.94 11.06 10.57 10.64 0.4M
2024-10-17 11.02 11.11 10.75 10.80 0.3M
2024-10-16 11.05 11.40 10.98 10.99 0.3M
2024-10-15 10.91 11.12 10.87 10.87 0.3M
2024-10-14 11.08 11.26 10.92 11.09 0.3M
2024-10-11 11.24 11.38 11.17 11.22 0.2M
2024-10-10 10.95 11.22 10.90 11.21 0.2M
2024-10-09 11.05 11.16 10.74 10.94 0.5M
2024-10-08 11.32 11.36 10.91 11.19 0.4M
2024-10-07 11.79 11.99 11.35 11.60 0.4M
2024-10-04 11.71 12.01 11.63 11.78 0.4M
2024-10-03 11.66 11.80 11.47 11.53 0.5M
2024-10-02 12.04 12.09 11.74 11.83 0.4M
2024-10-01 11.75 12.06 11.39 11.97 0.7M
2024-09-30 11.88 12.02 11.50 11.70 0.7M
2024-09-27 11.40 11.97 11.34 11.51 0.6M
2024-09-26 11.23 11.50 11.11 11.33 0.5M
2024-09-25 10.90 11.02 10.68 10.77 0.6M
2024-09-24 10.44 11.60 10.44 11.00 1.0M
2024-09-23 10.13 10.24 9.99 10.14 0.4M
2024-09-20 10.18 10.48 10.01 10.14 1.4M
2024-09-19 10.29 10.29 9.93 10.22 0.4M
2024-09-18 9.91 10.28 9.81 9.88 0.4M
2024-09-17 10.10 10.23 9.88 9.92 0.5M
2024-09-16 10.42 10.52 9.76 9.93 0.5M
2024-09-13 10.25 10.62 10.23 10.40 0.5M
2024-09-12 9.75 10.41 9.75 10.07 0.6M
2024-09-11 9.36 9.67 9.13 9.66 0.4M
2024-09-10 9.39 9.46 9.03 9.25 0.6M
2024-09-09 9.44 9.72 9.37 9.42 0.5M
2024-09-06 10.14 10.23 9.28 9.40 1.0M
2024-09-05 10.78 10.86 10.16 10.27 0.6M
2024-09-04 10.82 11.06 10.69 10.85 0.6M
2024-09-03 12.02 12.10 10.87 10.92 0.8M
2024-08-30 12.59 12.70 12.12 12.19 0.4M
2024-08-29 12.26 12.78 12.26 12.59 0.3M
2024-08-28 11.89 12.27 11.80 12.19 0.4M
2024-08-27 11.82 12.32 11.79 12.07 0.4M
2024-08-26 11.89 12.03 11.71 11.74 0.3M
2024-08-23 11.82 12.00 11.61 11.80 0.6M
2024-08-22 11.95 12.10 11.43 11.70 0.5M
2024-08-21 11.90 12.54 11.88 12.12 0.6M
2024-08-20 12.14 12.14 11.62 11.65 0.3M
2024-08-19 12.38 12.54 11.78 12.10 0.6M
2024-08-16 12.06 12.33 11.92 12.32 0.5M
2024-08-15 11.94 12.24 11.92 12.06 0.4M
2024-08-14 12.93 12.93 11.51 11.98 0.9M
2024-08-13 13.14 13.19 12.49 12.85 0.7M
2024-08-12 13.33 13.54 12.87 13.22 0.5M
2024-08-09 13.05 13.34 12.69 13.33 0.4M
2024-08-08 12.64 13.76 12.52 13.01 1.2M
2024-08-07 12.05 12.10 11.40 11.51 0.6M
2024-08-06 11.59 11.87 11.58 11.73 0.4M
2024-08-05 11.47 11.87 11.20 11.72 0.6M
2024-08-02 12.74 12.80 12.12 12.37 0.6M
2024-08-01 13.52 13.62 12.95 13.12 0.6M
2024-07-31 13.41 13.88 13.35 13.60 0.3M
2024-07-30 13.38 13.44 13.07 13.20 0.3M
2024-07-29 13.62 13.74 13.17 13.44 0.4M
2024-07-26 13.28 13.66 13.25 13.61 0.4M
2024-07-25 13.81 13.81 13.02 13.14 0.5M
2024-07-24 13.38 13.71 13.38 13.49 0.3M
2024-07-23 13.65 13.65 13.07 13.26 0.5M
2024-07-22 14.28 14.28 13.73 13.76 0.4M
2024-07-19 14.74 14.74 14.20 14.27 0.4M
2024-07-18 15.26 15.28 14.58 14.72 0.4M
2024-07-17 15.12 15.44 14.98 15.32 0.4M
2024-07-16 15.19 15.19 14.50 15.10 0.6M
2024-07-15 14.82 15.49 14.65 15.25 0.4M
2024-07-12 14.80 15.09 14.48 14.77 0.4M
2024-07-11 14.82 14.82 14.19 14.74 0.5M
2024-07-10 14.91 14.91 14.09 14.47 0.5M
2024-07-09 14.70 14.85 14.44 14.76 0.4M
2024-07-08 14.15 14.69 14.15 14.64 0.5M
2024-07-05 14.67 14.67 13.89 14.14 0.4M
2024-07-03 14.18 14.83 14.18 14.49 0.4M
2024-07-02 13.92 14.66 13.74 14.15 0.8M
2024-07-01 13.15 14.26 13.00 14.01 1.4M
2024-06-28 12.21 12.49 12.11 12.45 1.9M
2024-06-27 12.10 12.25 11.83 11.95 0.4M
2024-06-26 11.72 12.09 11.72 12.08 0.4M
2024-06-25 12.25 12.25 11.65 11.69 0.7M
2024-06-24 12.36 12.70 12.13 12.14 0.5M
2024-06-21 12.31 12.36 11.94 12.36 2.3M
2024-06-20 12.33 12.63 12.22 12.34 0.5M
2024-06-18 11.95 12.32 11.94 12.29 0.4M
2024-06-17 12.28 12.33 11.95 12.20 0.6M
2024-06-14 12.47 12.67 12.20 12.23 0.5M
2024-06-13 12.41 12.73 12.38 12.58 0.3M
2024-06-12 13.05 13.05 12.49 12.51 0.3M
2024-06-11 12.92 12.92 12.61 12.70 0.5M
2024-06-10 13.15 13.21 12.65 13.08 0.4M
2024-06-07 13.36 13.36 12.97 13.10 0.3M
2024-06-06 13.62 13.91 13.46 13.62 0.4M
2024-06-05 13.24 13.67 13.13 13.65 0.4M
2024-06-04 14.59 14.71 13.16 13.26 0.6M
2024-06-03 14.17 15.00 14.17 14.80 0.5M
2024-05-31 14.23 14.40 13.91 14.15 0.4M
2024-05-30 13.80 14.01 13.74 13.96 0.3M
2024-05-29 14.14 14.20 13.76 13.78 0.3M
2024-05-28 14.34 14.48 14.19 14.27 0.5M
2024-05-24 14.14 14.28 13.98 14.13 0.3M
2024-05-23 14.66 14.79 13.93 14.04 0.4M
2024-05-22 14.29 14.75 14.07 14.68 0.6M
2024-05-21 14.18 14.60 14.13 14.39 0.5M
2024-05-20 13.42 14.28 13.35 14.25 0.7M
2024-05-17 13.13 13.40 12.94 13.30 0.4M
2024-05-16 13.03 13.28 12.92 13.04 0.6M
2024-05-15 13.25 13.25 12.76 13.00 0.7M
2024-05-14 12.94 13.28 12.88 13.17 0.6M
2024-05-13 12.73 13.13 12.68 12.94 0.7M
2024-05-10 13.31 13.34 12.76 12.95 1.0M
2024-05-09 14.66 15.00 12.94 13.30 2.3M
2024-05-08 15.70 15.97 15.43 15.96 0.6M
2024-05-07 15.71 16.29 15.67 15.73 0.6M
2024-05-06 16.30 16.52 15.61 15.71 0.6M
2024-05-03 15.78 16.37 15.67 16.30 0.4M
2024-05-02 15.80 16.25 15.64 15.69 0.6M
2024-05-01 15.79 15.88 15.24 15.64 0.4M
2024-04-30 16.37 16.61 15.64 15.68 0.7M
2024-04-29 15.97 16.56 15.92 16.56 0.3M
2024-04-26 15.75 16.21 15.74 15.98 0.4M
2024-04-25 15.18 15.95 15.02 15.91 0.5M
2024-04-24 14.75 15.39 14.74 15.39 0.5M
2024-04-23 15.35 15.35 14.55 14.69 0.8M
2024-04-22 15.49 15.83 15.27 15.62 0.4M
2024-04-19 15.57 15.88 15.54 15.59 0.5M
2024-04-18 16.43 16.53 15.47 15.65 0.6M
2024-04-17 16.22 16.92 16.13 16.34 0.6M
2024-04-16 15.40 16.22 15.12 16.18 0.5M
2024-04-15 15.51 16.09 15.51 15.64 0.5M
2024-04-12 15.98 16.16 15.50 15.71 0.5M
2024-04-11 15.83 16.13 15.75 15.91 0.4M
2024-04-10 15.57 16.09 15.50 15.81 0.5M
2024-04-09 15.95 16.29 15.61 15.84 0.5M
2024-04-08 15.93 16.37 15.47 15.85 0.7M
2024-04-05 15.94 16.15 15.80 15.88 0.5M
2024-04-04 16.58 16.66 15.97 16.05 0.5M
2024-04-03 16.40 16.66 16.34 16.52 0.5M
2024-04-02 16.77 16.98 16.25 16.37 0.5M
2024-04-01 16.86 17.23 16.54 16.60 0.4M
2024-03-28 16.68 16.99 16.29 16.84 0.8M
2024-03-27 16.56 16.94 16.15 16.55 0.7M
2024-03-26 16.81 16.92 15.89 16.41 1.5M
2024-03-25 16.84 17.19 16.71 16.83 0.7M
2024-03-22 16.94 17.09 16.60 16.71 0.7M
2024-03-21 16.97 17.14 16.59 16.65 0.6M
2024-03-20 16.39 16.89 16.23 16.85 0.6M
2024-03-19 16.40 16.58 16.22 16.35 0.8M
2024-03-18 16.74 16.81 16.11 16.50 1.3M
2024-03-15 16.69 17.13 16.51 16.83 2.6M
2024-03-14 16.89 17.13 16.16 16.75 1.1M
2024-03-13 17.47 17.65 16.68 17.10 1.2M
2024-03-12 19.06 19.20 17.20 17.47 1.5M
2024-03-11 20.55 20.70 19.06 19.47 1.2M
2024-03-08 18.40 20.70 18.16 20.68 1.4M
2024-03-07 19.20 19.56 18.96 19.07 1.0M
2024-03-06 18.78 19.32 18.71 19.20 0.8M
2024-03-05 18.46 19.44 18.07 18.56 0.7M
2024-03-04 18.11 18.74 17.99 18.52 0.8M
2024-03-01 17.68 18.29 17.60 17.99 0.8M
2024-02-29 17.44 18.02 17.30 17.58 0.7M
2024-02-28 19.50 19.50 16.72 17.28 1.3M
2024-02-27 19.50 19.82 19.07 19.40 0.7M
2024-02-26 18.27 19.40 18.03 19.37 1.2M
2024-02-23 18.25 18.36 17.99 18.12 0.6M
2024-02-22 18.00 18.44 17.41 18.35 0.8M
2024-02-21 17.42 18.02 17.14 17.99 0.5M
2024-02-20 17.85 17.87 17.21 17.47 0.6M
2024-02-16 18.50 18.56 17.60 18.00 0.5M
2024-02-15 18.24 18.38 17.66 18.32 0.8M
2024-02-14 18.38 18.54 17.92 18.40 0.8M
2024-02-13 18.15 18.99 16.95 18.12 1.6M
2024-02-12 16.31 17.01 16.30 16.91 0.5M
2024-02-09 16.70 16.70 15.72 16.18 0.8M
2024-02-08 16.27 16.94 15.77 16.61 0.7M
2024-02-07 16.57 16.68 16.15 16.34 1.0M
2024-02-06 17.15 17.20 16.31 16.58 1.0M
2024-02-05 17.80 17.80 16.62 17.07 1.3M
2024-02-02 18.79 19.23 17.92 18.07 1.1M
2024-02-01 18.98 19.67 18.60 18.95 0.7M
2024-01-31 19.17 19.78 18.78 18.88 0.8M
2024-01-30 18.90 19.13 18.19 19.11 0.6M
2024-01-29 18.88 19.00 18.42 18.78 0.8M
2024-01-26 18.30 18.79 17.98 18.68 0.6M
2024-01-25 18.95 18.99 17.94 18.15 1.1M
2024-01-24 19.39 20.10 18.85 18.93 0.9M
2024-01-23 19.27 19.65 18.89 19.20 0.9M
2024-01-22 19.51 19.57 18.83 19.08 0.8M
2024-01-19 20.07 20.23 19.66 19.91 0.8M
2024-01-18 18.68 20.07 18.53 19.99 1.1M
2024-01-17 17.80 18.66 17.68 18.56 1.1M
2024-01-16 20.40 20.50 17.66 18.13 2.4M
2024-01-12 20.88 21.84 20.73 20.78 0.8M
2024-01-11 21.54 21.80 20.50 20.78 0.8M
2024-01-10 22.70 22.70 21.02 21.43 2.0M
2024-01-09 21.03 22.55 20.89 22.40 1.9M
2024-01-08 20.49 21.08 19.59 20.83 1.9M
2024-01-05 20.86 20.86 19.48 20.40 1.8M
2024-01-04 18.73 20.85 18.47 20.65 2.5M
2024-01-03 17.49 19.04 17.40 18.73 1.6M
2024-01-02 17.16 17.76 17.02 17.63 0.7M