U.S. markets closed

Ramaco Resources, Inc. (METC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
14.27-0.45 (-3.06%)
Al cierre: 04:00PM EDT
14.19 -0.08 (-0.56%)
Fuera de horario: 04:31PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202414.7414.7414.2014.2714.27359,800
18 jul 202415.2615.2814.5814.7214.72381,900
17 jul 202415.1215.4414.9815.3215.32440,400
16 jul 202415.1915.1914.5015.1015.10613,500
15 jul 202414.8215.4914.6515.2515.25443,900
12 jul 202414.8015.0914.4814.7714.77425,600
11 jul 202414.8214.8214.1914.7414.74456,700
10 jul 202414.9114.9114.0914.4714.47546,000
09 jul 202414.7014.8514.4414.7614.76397,700
08 jul 202414.1514.6914.1514.6414.64520,200
05 jul 202414.6714.6713.8914.1414.14440,400
03 jul 202414.1814.8314.1814.4914.49416,700
02 jul 202413.9214.6613.7414.1514.15763,900
01 jul 202413.1514.2613.0014.0114.011,370,900
28 jun 202412.2112.4912.1112.4512.451,857,800
27 jun 202412.1012.2511.8311.9511.95369,900
26 jun 202411.7212.0911.7212.0812.08418,300
25 jun 202412.2512.2511.6511.6911.69660,200
24 jun 202412.3612.7012.1312.1412.14514,000
21 jun 202412.3112.3611.9412.3612.362,348,900
20 jun 202412.3312.6312.2212.3412.34479,500
18 jun 202411.9512.3211.9412.2912.29425,100
17 jun 202412.2812.3311.9512.2012.20635,200
14 jun 202412.4712.6712.2012.2312.23528,300
13 jun 202412.4112.7312.3812.5812.58332,500
12 jun 202413.0513.0512.4912.5112.51348,000
11 jun 202412.9212.9212.6112.7012.70468,400
10 jun 202413.1513.2112.6513.0813.08385,100
07 jun 202413.3613.3612.9713.1013.10325,000
06 jun 202413.6213.9113.4613.6213.62374,500
05 jun 202413.2413.6713.1313.6513.65392,000
04 jun 202414.5914.7113.1613.2613.26634,100
03 jun 202414.1715.0014.1714.8014.80534,300
31 may 202414.2314.4013.9114.1514.15429,300
31 may 20240.138 Dividendo
30 may 202413.8014.0113.7413.9613.82261,600
29 may 202414.1414.2013.7613.7813.64336,200
28 may 202414.3414.4814.1914.2714.13505,100
24 may 202414.1414.2813.9814.1313.99258,900
23 may 202414.6614.7913.9314.0413.90390,200
22 may 202414.2914.7514.0714.6814.53605,600
21 may 202414.1814.6014.1314.3914.25509,000
20 may 202413.4214.2813.3514.2514.11681,300
17 may 202413.1313.4012.9413.3013.17439,500
16 may 202413.0313.2812.9213.0412.91557,600
15 may 202413.2513.2512.7613.0012.87721,500
14 may 202412.9413.2812.8813.1713.04579,400
13 may 202412.7313.1312.6812.9412.81736,000
10 may 202413.3113.3412.7612.9512.821,010,700
09 may 202414.6615.0012.9413.3013.172,290,700
08 may 202415.7015.9715.4315.9615.80620,000
07 may 202415.7116.2915.6715.7315.57579,500
06 may 202416.3016.5215.6115.7115.55552,700
03 may 202415.7816.3715.6716.3016.14423,000
02 may 202415.8016.2515.6415.6915.53606,000
01 may 202415.7915.8815.2415.6415.49430,800
30 abr 202416.3716.6115.6415.6815.52685,500
29 abr 202415.9716.5615.9216.5616.40336,100
26 abr 202415.7516.2115.7415.9815.82412,900
25 abr 202415.1815.9515.0215.9115.75461,300
24 abr 202414.7515.3914.7415.3915.24490,400
23 abr 202415.3515.3514.5514.6914.54789,600
22 abr 202415.4915.8315.2715.6215.47371,300
19 abr 202415.5715.8815.5415.5915.44458,900
18 abr 202416.4316.5315.4715.6515.50582,500
17 abr 202416.2216.9216.1316.3416.18570,700
16 abr 202415.4016.2215.1216.1816.02548,800
15 abr 202415.5116.0915.5115.6415.49482,300
12 abr 202415.9816.1615.5015.7115.55470,600
11 abr 202415.8316.1315.7515.9115.75429,800
10 abr 202415.5716.0915.5015.8115.65516,100
09 abr 202415.9516.2915.6115.8415.68516,300
08 abr 202415.9316.3715.4715.8515.69705,500
05 abr 202415.9416.1515.8015.8815.72473,200
04 abr 202416.5816.6615.9716.0515.89525,800
03 abr 202416.4016.6616.3416.5216.36450,800
02 abr 202416.7716.9816.2516.3716.21478,600
01 abr 202416.8617.2316.5416.6016.44439,800
28 mar 202416.6816.9916.2916.8416.67804,000
27 mar 202416.5616.9416.1516.5516.39733,900
26 mar 202416.8116.9215.8916.4116.251,547,700
25 mar 202416.8417.1916.7116.8316.66684,900
22 mar 202416.9417.0916.6016.7116.54661,700
21 mar 202416.9717.1416.5916.6516.49644,200
20 mar 202416.3916.8916.2316.8516.68615,200
19 mar 202416.4016.5816.2216.3516.19813,200
18 mar 202416.7416.8116.1116.5016.341,347,500
15 mar 202416.6917.1316.5116.8316.662,584,600
14 mar 202416.8917.1316.1616.7516.581,054,600
13 mar 202417.4717.6516.6817.1016.931,159,500
12 mar 202419.0619.2017.2017.4717.301,541,900
11 mar 202420.5520.7019.0619.4719.281,249,600
08 mar 202418.4020.7018.1620.6820.481,410,400
07 mar 202419.2019.5618.9519.0718.88958,100
06 mar 202418.7819.3218.7119.2019.01783,700
05 mar 202418.4619.4418.0718.5618.38736,300
04 mar 202418.1118.7417.9918.5218.34792,900
01 mar 202417.6818.2917.6017.9917.81802,800
29 feb 202417.4418.0217.3017.5817.41715,200
29 feb 20240.138 Dividendo
*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...