U.S. markets close in 2 hours 22 minutes

Ramaco Resources, Inc. (METC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.02-0.28 (-1.72%)
A partir del 01:35PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202416.3016.5215.9716.0216.02240,881
03 may 2024------
02 may 202415.8016.2515.6415.6915.69606,000
01 may 202415.7915.8815.2415.6415.64430,800
30 abr 202416.3716.6115.6415.6815.68685,500
29 abr 202415.9716.5615.9216.5616.56336,100
26 abr 202415.7516.2115.7415.9815.98412,900
25 abr 202415.1815.9515.0215.9115.91461,300
24 abr 202414.7515.3914.7415.3915.39490,400
23 abr 202415.3515.3514.5514.6914.69789,600
22 abr 202415.4915.8315.2715.6215.62371,300
19 abr 202415.5715.8815.5415.5915.59458,900
18 abr 202416.4316.5315.4715.6515.65582,500
17 abr 202416.2216.9216.1316.3416.34570,700
16 abr 202415.4016.2215.1216.1816.18548,800
15 abr 202415.5116.0915.5115.6415.64482,300
12 abr 202415.9816.1615.5015.7115.71470,600
11 abr 202415.8316.1315.7515.9115.91429,800
10 abr 202415.5716.0915.5015.8115.81516,100
09 abr 202415.9516.2915.6115.8415.84516,300
08 abr 202415.9316.3715.4715.8515.85705,500
05 abr 202415.9416.1515.8015.8815.88473,200
04 abr 202416.5816.6615.9716.0516.05525,800
03 abr 202416.4016.6616.3416.5216.52450,800
02 abr 202416.7716.9816.2516.3716.37478,600
01 abr 202416.8617.2316.5416.6016.60439,800
28 mar 202416.6816.9916.2916.8416.84804,000
27 mar 202416.5616.9416.1516.5516.55733,900
26 mar 202416.8116.9215.8916.4116.411,547,700
25 mar 202416.8417.1916.7116.8316.83684,900
22 mar 202416.9417.0916.6016.7116.71661,700
21 mar 202416.9717.1416.5916.6516.65644,200
20 mar 202416.3916.8916.2316.8516.85615,200
19 mar 202416.4016.5816.2216.3516.35813,200
18 mar 202416.7416.8116.1116.5016.501,347,500
15 mar 202416.6917.1316.5116.8316.832,584,600
14 mar 202416.8917.1316.1616.7516.751,054,600
13 mar 202417.4717.6516.6817.1017.101,159,500
12 mar 202419.0619.2017.2017.4717.471,541,900
11 mar 202420.5520.7019.0619.4719.471,249,600
08 mar 202418.4020.7018.1620.6820.681,410,400
07 mar 202419.2019.5618.9519.0719.07958,100
06 mar 202418.7819.3218.7119.2019.20783,700
05 mar 202418.4619.4418.0718.5618.56736,300
04 mar 202418.1118.7417.9918.5218.52792,900
01 mar 202417.6818.2917.6017.9917.99802,800
29 feb 202417.4418.0217.3017.5817.58715,200
29 feb 20240.138 Dividendo
28 feb 202419.5019.5016.7217.2817.141,323,000
27 feb 202419.5019.8219.0719.4019.25692,800
26 feb 202418.2719.4018.0319.3719.221,226,900
23 feb 202418.2518.3617.9918.1217.98566,800
22 feb 202418.0018.4417.4118.3518.20837,900
21 feb 202417.4218.0217.1417.9917.85533,900
20 feb 202417.8517.8717.2117.4717.33569,600
16 feb 202418.5018.5617.6018.0017.86549,700
15 feb 202418.2418.3817.6618.3218.17805,000
14 feb 202418.3818.5417.9218.4018.25807,200
13 feb 202418.1518.9916.9518.1217.981,564,100
12 feb 202416.3117.0116.3016.9116.77549,000
09 feb 202416.7016.7015.7216.1816.05808,800
08 feb 202416.2716.9415.7716.6116.48726,800
07 feb 202416.5716.6816.1516.3416.21969,600
06 feb 202417.1517.2016.3116.5816.45999,100
05 feb 202417.8017.8016.6217.0716.931,281,500
02 feb 202418.7919.2317.9218.0717.931,060,500
01 feb 202418.9819.6718.6018.9518.80710,300
31 ene 202419.1719.7818.7818.8818.73831,000
30 ene 202418.9019.1318.1919.1118.96637,800
29 ene 202418.8819.0018.4218.7818.63764,200
26 ene 202418.3018.7917.9818.6818.53569,400
25 ene 202418.9518.9917.9418.1518.011,094,100
24 ene 202419.3920.1018.8518.9318.78906,200
23 ene 202419.2719.6518.8919.2019.05878,900
22 ene 202419.5119.5718.8319.0818.93766,800
19 ene 202420.0720.2319.6619.9119.75801,800
18 ene 202418.6820.0718.5319.9919.831,068,900
17 ene 202417.8018.6617.6818.5618.411,083,800
16 ene 202420.4020.5017.6618.1317.992,388,300
12 ene 202420.8821.8420.7320.7820.61839,100
11 ene 202421.5421.8020.5020.7820.61776,900
10 ene 202422.7022.7021.0221.4321.261,984,000
09 ene 202421.0322.5520.8922.4022.221,932,900
08 ene 202420.4921.0819.5920.8320.661,906,300
05 ene 202420.8620.8619.4820.4020.241,844,300
04 ene 202418.7320.8518.4720.6520.492,462,400
03 ene 202417.4919.0417.4018.7318.581,636,600
02 ene 202417.1617.7617.0217.6317.49718,500
29 dic 202317.3017.4416.8017.1817.041,147,500
28 dic 202317.6817.8217.0517.2217.081,069,900
27 dic 202317.7118.4517.6317.8417.701,155,400
26 dic 202318.0518.2417.4617.6617.52693,600
22 dic 202316.8618.0116.5917.7817.641,362,800
21 dic 202316.4016.9916.2016.7116.581,063,000
20 dic 202316.0916.7716.0916.2516.12899,000
19 dic 202315.5516.4815.5516.1316.00824,600
18 dic 202315.1716.1215.1715.4915.371,068,400
15 dic 202315.0815.4014.8415.1114.992,089,300
14 dic 202315.5215.7014.8514.9314.812,034,700
13 dic 202315.6215.8515.3715.6115.491,215,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...