U.S. markets closed
F S&P 500
4,586.75 +11.75 (+0.26%) F Dow Jones
36,255.00 +66.00 (+0.18%) F Nasdaq
15,972.25 +63.50 (+0.40%) E-mini Russell 2000 Index Futur
1,868.70 +8.90 (+0.48%) Petróleo
72.51 +0.19 (+0.26%) Oro
2,038.20 +1.90 (+0.09%)
Ramaco Resources, Inc. (METC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 16.92 | 18.69 | 16.92 | 17.61 | 17.61 | 2,262,519 |
| 04 dic 2023 | 17.51 | 17.51 | 16.76 | 17.00 | 17.00 | 1,063,500 |
| 01 dic 2023 | 16.69 | 18.10 | 16.68 | 17.49 | 17.49 | 1,959,200 |
| 30 nov 2023 | 16.52 | 16.89 | 16.26 | 16.70 | 16.70 | 777,600 |
| 30 nov 2023 | 0.125 Dividendo | |||||
| 29 nov 2023 | 16.97 | 17.01 | 16.30 | 16.54 | 16.42 | 945,300 |
| 28 nov 2023 | 17.45 | 17.53 | 16.72 | 16.94 | 16.81 | 936,500 |
| 27 nov 2023 | 17.30 | 17.60 | 16.93 | 17.41 | 17.28 | 914,300 |
| 24 nov 2023 | 17.56 | 18.20 | 17.07 | 17.11 | 16.98 | 952,300 |
| 22 nov 2023 | 16.66 | 17.56 | 16.31 | 17.51 | 17.38 | 1,400,100 |
| 21 nov 2023 | 16.06 | 16.72 | 15.95 | 16.68 | 16.55 | 1,236,900 |
| 20 nov 2023 | 17.09 | 17.35 | 16.27 | 16.43 | 16.31 | 1,474,100 |
| 17 nov 2023 | 16.52 | 17.21 | 15.90 | 17.09 | 16.96 | 1,653,500 |
| 16 nov 2023 | 17.97 | 19.05 | 15.90 | 16.63 | 16.50 | 3,323,900 |
| 15 nov 2023 | 18.28 | 18.42 | 17.11 | 18.00 | 17.86 | 2,460,100 |
| 14 nov 2023 | 18.79 | 19.94 | 18.06 | 18.14 | 18.00 | 3,635,400 |
| 13 nov 2023 | 18.00 | 19.75 | 17.85 | 18.30 | 18.16 | 5,428,000 |
| 10 nov 2023 | 16.53 | 17.71 | 15.70 | 17.47 | 17.34 | 3,169,300 |
| 09 nov 2023 | 13.33 | 16.52 | 12.15 | 15.99 | 15.87 | 4,729,400 |
| 08 nov 2023 | 12.52 | 12.52 | 11.45 | 11.70 | 11.61 | 545,000 |
| 07 nov 2023 | 11.87 | 11.89 | 11.25 | 11.42 | 11.33 | 329,000 |
| 06 nov 2023 | 12.39 | 12.39 | 11.77 | 11.92 | 11.83 | 222,300 |
| 03 nov 2023 | 12.37 | 12.47 | 12.00 | 12.13 | 12.04 | 259,100 |
| 02 nov 2023 | 12.32 | 12.85 | 12.19 | 12.23 | 12.14 | 486,000 |
| 01 nov 2023 | 11.91 | 12.25 | 11.74 | 12.24 | 12.15 | 304,300 |
| 31 oct 2023 | 11.94 | 12.05 | 11.59 | 11.78 | 11.69 | 280,000 |
| 30 oct 2023 | 12.04 | 12.29 | 11.76 | 11.97 | 11.88 | 217,200 |
| 27 oct 2023 | 11.98 | 12.03 | 11.78 | 11.95 | 11.86 | 193,600 |
| 26 oct 2023 | 11.83 | 12.15 | 11.58 | 11.95 | 11.86 | 268,800 |
| 25 oct 2023 | 11.79 | 11.94 | 11.63 | 11.89 | 11.80 | 304,100 |
| 24 oct 2023 | 11.92 | 12.22 | 11.85 | 11.86 | 11.77 | 351,300 |
| 23 oct 2023 | 11.77 | 12.01 | 11.67 | 11.83 | 11.74 | 340,500 |
| 20 oct 2023 | 12.36 | 12.52 | 11.77 | 11.84 | 11.75 | 406,700 |
| 19 oct 2023 | 12.44 | 12.52 | 12.17 | 12.34 | 12.25 | 422,000 |
| 18 oct 2023 | 12.62 | 12.79 | 12.36 | 12.42 | 12.33 | 674,200 |
| 17 oct 2023 | 10.21 | 12.57 | 10.21 | 12.56 | 12.47 | 1,911,100 |
| 16 oct 2023 | 9.98 | 10.07 | 9.66 | 9.75 | 9.68 | 389,400 |
| 13 oct 2023 | 9.91 | 10.11 | 9.83 | 9.92 | 9.85 | 244,900 |
| 12 oct 2023 | 10.08 | 10.16 | 9.72 | 9.90 | 9.83 | 256,700 |
| 11 oct 2023 | 10.24 | 10.30 | 10.06 | 10.17 | 10.09 | 248,400 |
| 10 oct 2023 | 10.25 | 10.38 | 10.18 | 10.27 | 10.19 | 236,700 |
| 09 oct 2023 | 9.93 | 10.25 | 9.93 | 10.20 | 10.12 | 214,700 |
| 06 oct 2023 | 9.89 | 10.03 | 9.78 | 9.92 | 9.85 | 206,400 |
| 05 oct 2023 | 9.76 | 10.14 | 9.76 | 9.89 | 9.82 | 374,500 |
| 04 oct 2023 | 10.06 | 10.06 | 9.57 | 9.77 | 9.70 | 464,600 |
| 03 oct 2023 | 10.07 | 10.13 | 9.66 | 9.87 | 9.80 | 387,200 |
| 02 oct 2023 | 10.91 | 10.91 | 9.87 | 10.15 | 10.07 | 666,800 |
| 29 sept 2023 | 10.89 | 11.19 | 10.80 | 10.99 | 10.91 | 438,500 |
| 28 sept 2023 | 10.70 | 11.18 | 10.70 | 10.88 | 10.80 | 576,100 |
| 27 sept 2023 | 9.70 | 10.91 | 9.63 | 10.64 | 10.56 | 1,038,200 |
| 26 sept 2023 | 9.39 | 9.54 | 9.24 | 9.34 | 9.27 | 340,400 |
| 25 sept 2023 | 8.92 | 9.49 | 8.88 | 9.40 | 9.33 | 352,500 |
| 22 sept 2023 | 8.97 | 9.05 | 8.85 | 8.96 | 8.89 | 157,400 |
| 21 sept 2023 | 8.87 | 9.01 | 8.72 | 8.91 | 8.84 | 261,500 |
| 20 sept 2023 | 9.08 | 9.28 | 8.91 | 8.99 | 8.92 | 267,200 |
| 19 sept 2023 | 8.87 | 9.17 | 8.87 | 9.05 | 8.98 | 346,400 |
| 18 sept 2023 | 9.04 | 9.26 | 8.85 | 8.87 | 8.80 | 331,700 |
| 15 sept 2023 | 8.78 | 9.22 | 8.78 | 9.00 | 8.93 | 816,000 |
| 14 sept 2023 | 8.40 | 8.77 | 8.38 | 8.70 | 8.63 | 439,700 |
| 13 sept 2023 | 8.01 | 8.39 | 7.90 | 8.30 | 8.24 | 517,600 |
| 12 sept 2023 | 7.90 | 8.08 | 7.88 | 8.00 | 7.94 | 407,200 |
| 11 sept 2023 | 7.95 | 8.07 | 7.83 | 7.87 | 7.81 | 263,900 |
| 08 sept 2023 | 7.83 | 7.95 | 7.76 | 7.90 | 7.84 | 249,600 |
| 07 sept 2023 | 7.96 | 8.10 | 7.79 | 7.83 | 7.77 | 477,500 |
| 06 sept 2023 | 8.03 | 8.21 | 7.86 | 7.95 | 7.89 | 310,200 |
| 05 sept 2023 | 8.05 | 8.19 | 7.96 | 8.06 | 8.00 | 308,600 |
| 01 sept 2023 | 7.85 | 8.19 | 7.85 | 8.08 | 8.02 | 301,700 |
| 31 ago 2023 | 7.92 | 8.06 | 7.80 | 7.84 | 7.78 | 319,100 |
| 31 ago 2023 | 0.125 Dividendo | |||||
| 30 ago 2023 | 7.98 | 8.10 | 7.88 | 8.00 | 7.82 | 225,100 |
| 29 ago 2023 | 7.84 | 8.06 | 7.77 | 7.97 | 7.79 | 162,000 |
| 28 ago 2023 | 7.80 | 7.92 | 7.71 | 7.82 | 7.64 | 264,300 |
| 25 ago 2023 | 7.96 | 7.98 | 7.65 | 7.75 | 7.57 | 333,400 |
| 24 ago 2023 | 7.96 | 8.06 | 7.87 | 7.89 | 7.71 | 246,700 |
| 23 ago 2023 | 8.01 | 8.06 | 7.91 | 8.04 | 7.85 | 208,300 |
| 22 ago 2023 | 7.96 | 8.02 | 7.86 | 8.01 | 7.83 | 205,800 |
| 21 ago 2023 | 8.08 | 8.12 | 7.83 | 7.92 | 7.74 | 186,700 |
| 18 ago 2023 | 8.00 | 8.11 | 7.87 | 8.05 | 7.86 | 219,500 |
| 17 ago 2023 | 8.16 | 8.28 | 8.08 | 8.09 | 7.90 | 222,300 |
| 16 ago 2023 | 8.02 | 8.28 | 8.02 | 8.12 | 7.93 | 254,300 |
| 15 ago 2023 | 8.24 | 8.27 | 7.99 | 8.06 | 7.87 | 344,200 |
| 14 ago 2023 | 8.22 | 8.34 | 8.03 | 8.28 | 8.09 | 346,300 |
| 11 ago 2023 | 8.12 | 8.28 | 7.91 | 8.18 | 7.99 | 386,300 |
| 10 ago 2023 | 8.18 | 8.31 | 8.00 | 8.08 | 7.89 | 616,000 |
| 09 ago 2023 | 8.30 | 8.52 | 8.05 | 8.15 | 7.96 | 932,900 |
| 08 ago 2023 | 9.10 | 9.43 | 8.89 | 9.28 | 9.07 | 385,100 |
| 07 ago 2023 | 9.01 | 9.39 | 8.95 | 9.25 | 9.04 | 373,900 |
| 04 ago 2023 | 8.91 | 9.05 | 8.87 | 8.89 | 8.68 | 275,400 |
| 03 ago 2023 | 8.97 | 8.97 | 8.71 | 8.90 | 8.69 | 271,800 |
| 02 ago 2023 | 9.16 | 9.16 | 8.93 | 8.98 | 8.77 | 203,000 |
| 01 ago 2023 | 9.16 | 9.35 | 9.11 | 9.21 | 9.00 | 207,300 |
| 31 jul 2023 | 9.01 | 9.42 | 9.01 | 9.20 | 8.99 | 457,000 |
| 28 jul 2023 | 8.95 | 9.05 | 8.85 | 8.98 | 8.77 | 167,800 |
| 27 jul 2023 | 8.97 | 9.02 | 8.84 | 8.93 | 8.72 | 194,700 |
| 26 jul 2023 | 9.20 | 9.24 | 8.90 | 9.02 | 8.81 | 284,300 |
| 25 jul 2023 | 9.25 | 9.42 | 9.16 | 9.27 | 9.06 | 275,000 |
| 24 jul 2023 | 8.79 | 9.34 | 8.73 | 9.24 | 9.03 | 216,400 |
| 21 jul 2023 | 8.71 | 8.87 | 8.60 | 8.77 | 8.57 | 330,500 |
| 20 jul 2023 | 8.85 | 8.85 | 8.50 | 8.71 | 8.51 | 390,500 |
| 19 jul 2023 | 9.05 | 9.19 | 8.79 | 8.83 | 8.63 | 383,800 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.