XNAS
Datos históricos de Ramaco Resources, Inc.
Ramaco Resources, Inc. · METC
$8.92
▼ -0.01 (-0.12%)
Última operación · 10/10/2026, 18:36:09 UTC
- Variación en el periodo
- −81.57%
- Máximo
- US$57.80
- 15 de octubre de 2025
- Mínimo
- US$7.77
- 7 de octubre de 2026
- Volumen medio diario
- 2.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.52 | 8.99 | 8.45 | 8.70 | +2.47% | 2.3 M |
| 8 oct 2026 | 8.18 | 8.82 | 8.14 | 8.49 | +3.16% | 3.38 M |
| 7 oct 2026 | 8.03 | 8.30 | 7.77 | 8.23 | +0.12% | 2.23 M |
| 6 oct 2026 | 8.00 | 8.25 | 7.88 | 8.22 | +2.81% | 1.55 M |
| 5 oct 2026 | 8.24 | 8.34 | 7.95 | 8.00 | −1.36% | 2.2 M |
| 2 oct 2026 | 8.39 | 8.46 | 8.07 | 8.11 | −2.70% | 1.77 M |
| 1 oct 2026 | 8.33 | 8.39 | 7.87 | 8.33 | +0.73% | 2.23 M |
| 30 sep 2026 | 8.53 | 8.95 | 8.25 | 8.27 | −1.31% | 2.12 M |
| 29 sep 2026 | 8.93 | 8.95 | 8.37 | 8.38 | −6.68% | 2.17 M |
| 28 sep 2026 | 8.92 | 9.10 | 8.71 | 8.98 | −0.44% | 1.22 M |
| 25 sep 2026 | 9.01 | 9.24 | 8.83 | 9.02 | −1.31% | 1.6 M |
| 24 sep 2026 | 9.30 | 9.30 | 8.84 | 9.14 | −1.51% | 1.87 M |
| 23 sep 2026 | 9.50 | 9.50 | 9.24 | 9.28 | −4.33% | 1.93 M |
| 22 sep 2026 | 9.51 | 10.20 | 9.20 | 9.70 | +3.52% | 2.73 M |
| 21 sep 2026 | 9.33 | 9.66 | 9.28 | 9.37 | +1.63% | 1.91 M |
| 18 sep 2026 | 9.65 | 9.80 | 9.20 | 9.22 | −6.01% | 2.81 M |
| 17 sep 2026 | 10.05 | 10.11 | 9.68 | 9.81 | −0.91% | 1.89 M |
| 16 sep 2026 | 10.13 | 10.46 | 9.62 | 9.90 | −1.39% | 1.88 M |
| 15 sep 2026 | 10.20 | 10.39 | 9.87 | 10.04 | −2.43% | 1.98 M |
| 14 sep 2026 | 11.05 | 11.05 | 10.19 | 10.29 | −8.04% | 2.26 M |
| 11 sep 2026 | 11.39 | 11.46 | 10.72 | 11.19 | −2.27% | 2.45 M |
| 10 sep 2026 | 11.77 | 11.84 | 11.42 | 11.45 | −6.76% | 2.06 M |
| 9 sep 2026 | 12.37 | 12.77 | 12.16 | 12.28 | −2.00% | 1.57 M |
| 8 sep 2026 | 12.90 | 13.41 | 12.50 | 12.53 | −5.08% | 1.29 M |
| 4 sep 2026 | 13.18 | 13.68 | 12.79 | 13.20 | +6.88% | 2.79 M |
| 3 sep 2026 | 14.25 | 14.29 | 11.88 | 12.35 | −14.30% | 3.34 M |
| 2 sep 2026 | 14.27 | 15.19 | 14.18 | 14.41 | +2.86% | 2.61 M |
| 1 sep 2026 | 14.05 | 14.34 | 13.65 | 14.01 | −1.62% | 2.48 M |
| 31 ago 2026 | 13.58 | 14.74 | 13.58 | 14.24 | +7.07% | 3.26 M |
| 28 ago 2026 | 13.85 | 14.19 | 13.29 | 13.30 | −4.39% | 2.26 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.