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
2025-09-26 32.68 33.40 31.36 31.43 2.6M
2025-09-25 32.78 35.55 31.95 32.98 4.0M
2025-09-24 32.03 34.50 31.62 33.31 3.9M
2025-09-23 30.10 32.08 30.10 31.83 2.7M
2025-09-22 30.21 30.68 29.02 30.28 2.1M
2025-09-19 30.96 31.19 29.75 30.42 5.8M
2025-09-18 26.75 32.18 26.75 30.92 6.4M
2025-09-17 25.37 27.22 25.35 26.06 3.0M
2025-09-16 27.34 27.41 25.30 25.74 2.6M
2025-09-15 24.60 26.29 24.56 26.16 2.4M
2025-09-12 24.11 24.85 23.62 24.25 1.7M
2025-09-11 25.70 26.33 24.14 24.19 2.6M
2025-09-10 25.81 26.50 25.41 26.11 1.9M
2025-09-09 25.86 26.50 24.84 25.55 2.2M
2025-09-08 28.35 28.40 25.73 25.93 2.8M
2025-09-05 25.47 28.30 25.43 28.18 3.7M
2025-09-04 24.01 25.19 23.80 24.98 2.2M
2025-09-03 24.81 24.83 23.86 24.17 2.0M
2025-09-02 24.74 25.25 23.26 24.07 3.7M
2025-08-29 25.50 26.45 24.69 25.93 3.0M
2025-08-28 25.48 26.06 25.11 25.44 2.0M
2025-08-27 25.22 25.82 24.50 25.36 2.0M
2025-08-26 24.72 25.86 24.36 25.54 2.3M
2025-08-25 23.53 25.62 23.48 24.50 3.0M
2025-08-22 21.80 23.76 21.67 23.53 2.7M
2025-08-21 20.66 22.17 20.66 21.86 3.3M
2025-08-20 20.53 21.25 19.94 20.81 2.3M
2025-08-19 22.49 22.66 20.63 20.85 3.0M
2025-08-18 23.48 23.84 21.62 22.64 3.9M
2025-08-15 27.00 27.18 22.40 23.59 5.6M
2025-08-14 25.16 27.31 24.86 26.95 3.9M
2025-08-13 25.25 25.89 24.33 25.61 3.4M
2025-08-12 23.41 25.41 23.38 24.82 3.7M
2025-08-11 22.85 24.10 22.24 23.49 3.7M
2025-08-08 22.35 23.35 21.81 22.55 4.8M
2025-08-07 20.92 21.93 19.42 21.67 6.2M
2025-08-06 19.10 20.57 19.01 20.52 11.9M
2025-08-05 21.85 23.39 21.49 23.14 2.0M
2025-08-04 18.93 21.95 18.80 21.80 2.3M
2025-08-01 18.50 19.38 16.53 18.96 3.9M
2025-07-31 19.39 21.74 18.76 20.35 3.7M
2025-07-30 20.75 21.19 19.63 19.83 1.5M
2025-07-29 21.62 22.28 20.58 20.77 1.7M
2025-07-28 22.45 22.51 21.21 21.54 1.6M
2025-07-25 22.83 22.90 21.69 22.54 1.5M
2025-07-24 22.72 23.50 22.35 22.83 1.7M
2025-07-23 20.85 22.71 20.77 22.59 2.5M
2025-07-22 21.00 21.77 20.16 21.33 4.0M
2025-07-21 22.57 24.30 20.86 20.87 4.0M
2025-07-18 22.67 23.76 21.93 22.42 3.6M
2025-07-17 21.45 23.21 21.33 22.66 4.1M
2025-07-16 24.29 24.75 20.74 21.39 10.1M
2025-07-15 20.01 22.75 19.36 21.94 8.0M
2025-07-14 18.05 19.94 17.90 19.12 7.6M
2025-07-11 16.65 16.90 15.51 16.62 5.1M
2025-07-10 14.53 17.33 14.40 16.63 7.7M
2025-07-09 13.12 13.40 12.51 12.70 1.1M
2025-07-08 12.75 13.09 12.20 13.00 1.0M
2025-07-07 12.10 12.87 11.91 12.69 1.7M
2025-07-03 11.84 11.99 11.45 11.94 0.9M
2025-07-02 10.07 12.46 10.04 12.01 3.7M
2025-07-01 14.28 14.29 9.75 9.98 7.2M
2025-06-30 12.39 13.55 12.17 13.14 2.3M
2025-06-27 11.47 12.24 11.19 12.20 2.6M
2025-06-26 11.12 11.95 11.03 11.50 1.6M
2025-06-25 11.16 11.34 10.60 11.04 1.0M
2025-06-24 11.58 11.68 11.09 11.23 1.0M
2025-06-23 10.75 11.65 10.62 11.60 0.9M
2025-06-20 11.42 11.42 10.79 10.97 2.0M
2025-06-18 10.89 12.10 10.68 11.39 1.3M
2025-06-17 11.38 11.48 10.89 10.91 0.9M
2025-06-16 11.02 11.69 10.77 11.39 1.2M
2025-06-13 10.30 11.28 10.18 10.98 1.4M
2025-06-12 10.07 10.41 9.91 10.25 0.7M
2025-06-11 9.95 10.16 9.70 10.08 0.4M
2025-06-10 9.99 10.13 9.69 9.99 0.4M
2025-06-09 9.73 10.29 9.66 10.05 0.6M
2025-06-06 9.77 9.99 9.64 9.65 0.3M
2025-06-05 9.98 10.10 9.60 9.71 0.7M
2025-06-04 9.52 10.18 9.45 9.93 1.0M
2025-06-03 8.84 9.75 8.51 9.44 0.7M
2025-06-02 9.39 9.70 8.70 8.84 0.7M
2025-05-30 8.97 9.07 8.74 9.04 0.6M
2025-05-29 9.17 9.18 8.96 9.04 0.4M
2025-05-28 9.29 9.29 8.88 9.09 0.4M
2025-05-27 9.09 9.38 9.05 9.33 0.5M
2025-05-23 8.80 9.14 8.76 9.07 0.5M
2025-05-22 9.06 9.06 8.77 8.84 0.5M
2025-05-21 9.23 9.45 9.02 9.09 0.6M
2025-05-20 9.17 9.29 9.01 9.26 0.3M
2025-05-19 9.20 9.29 8.73 9.15 0.4M
2025-05-16 9.02 9.43 8.83 9.33 0.7M
2025-05-15 8.91 9.27 8.70 9.11 0.6M
2025-05-14 10.00 10.08 9.06 9.11 1.1M
2025-05-13 9.00 9.96 9.00 9.90 1.4M
2025-05-12 9.58 9.95 8.21 9.00 1.5M
2025-05-09 9.12 9.12 8.60 8.99 0.8M
2025-05-08 9.70 9.70 9.07 9.13 0.6M
2025-05-07 10.00 10.00 9.44 9.73 0.4M
2025-05-06 9.84 10.04 9.59 10.00 0.6M
2025-05-05 9.94 10.02 9.74 9.81 0.4M
2025-05-02 10.10 10.26 9.74 10.00 0.5M
2025-05-01 10.05 10.42 9.82 9.95 0.6M
2025-04-30 9.76 10.29 9.57 10.08 0.9M
2025-04-29 9.86 10.40 9.68 10.06 0.7M
2025-04-28 10.00 10.22 9.76 9.96 0.6M
2025-04-25 10.12 10.20 9.69 9.96 0.8M
2025-04-24 9.51 10.51 9.42 10.37 1.2M
2025-04-23 9.22 9.58 9.19 9.51 0.6M
2025-04-22 9.47 9.68 9.03 9.22 0.7M
2025-04-21 10.30 10.47 9.37 9.48 1.2M
2025-04-17 9.53 10.11 9.27 9.87 1.7M
2025-04-16 8.83 9.72 8.75 9.46 1.2M
2025-04-15 8.44 8.93 8.39 8.90 0.7M
2025-04-14 8.88 8.88 8.25 8.52 1.0M
2025-04-11 7.70 8.85 7.70 8.70 1.2M
2025-04-10 7.94 8.37 7.53 7.71 1.2M
2025-04-09 7.57 8.40 7.36 7.91 1.4M
2025-04-08 7.28 8.15 7.05 7.61 1.6M
2025-04-07 6.47 7.16 6.30 6.68 0.8M
2025-04-04 7.35 7.35 6.51 6.84 1.1M
2025-04-03 8.00 8.12 7.65 7.66 0.6M
2025-04-02 8.35 8.47 8.18 8.34 0.5M
2025-04-01 8.22 8.80 8.14 8.50 0.6M
2025-03-31 8.10 8.27 7.87 8.23 0.6M
2025-03-28 8.42 8.45 8.13 8.16 0.4M
2025-03-27 8.48 8.49 8.21 8.46 0.8M
2025-03-26 8.55 8.59 8.09 8.36 0.8M
2025-03-25 8.89 9.06 8.50 8.51 0.7M
2025-03-24 8.94 9.27 8.75 8.97 1.0M
2025-03-21 8.96 9.05 8.59 8.79 2.0M
2025-03-20 9.06 9.18 8.83 8.95 1.0M
2025-03-19 9.62 9.69 9.25 9.29 0.6M
2025-03-18 9.17 9.68 9.15 9.67 0.7M
2025-03-17 9.62 9.75 9.09 9.25 0.5M
2025-03-14 9.70 9.71 9.22 9.56 0.6M
2025-03-13 8.86 9.71 8.78 9.62 1.3M
2025-03-12 11.50 11.57 8.80 8.86 2.5M
2025-03-11 9.15 11.74 9.08 11.62 3.0M
2025-03-10 8.39 8.59 8.17 8.40 0.6M
2025-03-07 8.90 9.03 8.46 8.47 0.5M
2025-03-06 8.95 9.10 8.65 8.88 0.5M
2025-03-05 8.61 9.15 8.52 9.04 0.7M
2025-03-04 8.62 8.65 8.34 8.49 0.5M
2025-03-03 9.05 9.40 8.71 8.76 0.6M
2025-02-28 9.31 9.31 8.81 8.94 0.6M
2025-02-27 9.53 9.60 9.18 9.46 0.5M
2025-02-26 9.67 9.80 9.28 9.47 0.5M
2025-02-25 9.74 9.89 9.34 9.67 0.6M
2025-02-24 9.76 10.07 9.64 9.81 0.4M
2025-02-21 9.94 10.18 9.61 9.75 0.7M
2025-02-20 9.65 10.20 9.59 9.81 0.7M
2025-02-19 9.60 9.64 9.20 9.64 0.6M
2025-02-18 10.20 10.26 9.68 9.70 0.5M
2025-02-14 10.70 10.84 10.04 10.07 0.7M
2025-02-13 10.23 10.67 10.08 10.64 0.4M
2025-02-12 10.08 10.59 9.97 10.28 0.6M
2025-02-11 10.04 10.25 9.97 10.18 0.4M
2025-02-10 9.80 10.51 9.80 10.08 0.7M
2025-02-07 9.81 9.97 9.58 9.61 0.3M
2025-02-06 10.02 10.10 9.67 9.70 0.6M
2025-02-05 9.98 10.14 9.82 9.96 0.4M
2025-02-04 9.40 10.07 9.33 9.96 0.4M
2025-02-03 9.45 9.58 9.27 9.45 0.3M
2025-01-31 9.68 9.71 9.40 9.47 0.3M
2025-01-30 10.01 10.01 9.43 9.64 0.5M
2025-01-29 9.51 9.94 9.45 9.86 0.4M
2025-01-28 9.74 9.90 9.45 9.47 0.4M
2025-01-27 10.14 10.25 9.67 9.69 0.4M
2025-01-24 10.26 10.44 10.08 10.14 0.6M
2025-01-23 9.74 10.36 9.65 10.19 0.8M
2025-01-22 9.71 9.74 9.50 9.71 0.5M
2025-01-21 9.67 9.76 9.50 9.70 0.3M
2025-01-17 9.32 9.68 9.30 9.58 0.5M
2025-01-16 9.40 9.49 9.22 9.24 0.3M
2025-01-15 9.70 9.74 9.38 9.43 0.4M
2025-01-14 9.71 9.77 9.48 9.61 0.3M
2025-01-13 8.90 9.71 8.90 9.67 0.6M
2025-01-10 9.28 9.31 8.87 8.99 0.6M
2025-01-08 9.43 9.46 9.10 9.28 0.6M
2025-01-07 9.71 9.82 9.43 9.52 0.5M
2025-01-06 10.39 10.47 9.68 9.70 0.9M
2025-01-03 10.72 10.76 10.30 10.36 0.4M
2025-01-02 10.39 10.90 10.27 10.71 0.4M