XNAS
Datos históricos de Ramaco Resources, Inc.
Ramaco Resources, Inc. · METCB
$4.46
▲ +0.01 (+0.22%)
Última operación · 10/10/2026, 18:18:20 UTC
- Variación en el periodo
- −74%
- Máximo
- US$20.70
- 14 de octubre de 2025
- Mínimo
- US$4.19
- 29 de septiembre de 2026
- Volumen medio diario
- 0.07 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 | 4.62 | 4.70 | 4.46 | 4.46 | −3.04% | 33,422.055 |
| 8 oct 2026 | 4.34 | 4.70 | 4.34 | 4.60 | +5.26% | 65,093.71 |
| 7 oct 2026 | 4.41 | 4.43 | 4.30 | 4.37 | −2.24% | 23,590.468 |
| 6 oct 2026 | 4.50 | 4.55 | 4.33 | 4.47 | +1.13% | 59,421.432 |
| 5 oct 2026 | 4.42 | 4.65 | 4.31 | 4.42 | +2.08% | 37,263.569 |
| 2 oct 2026 | 4.48 | 4.48 | 4.28 | 4.33 | −1.37% | 24,102.183 |
| 1 oct 2026 | 4.49 | 4.55 | 4.20 | 4.39 | −2.23% | 46,001.024 |
| 30 sep 2026 | 4.26 | 4.67 | 4.26 | 4.49 | +6.15% | 51,872.758 |
| 29 sep 2026 | 4.33 | 4.50 | 4.19 | 4.23 | −2.53% | 165,384.605 |
| 28 sep 2026 | 4.45 | 4.48 | 4.24 | 4.34 | −3.56% | 94,315.914 |
| 25 sep 2026 | 4.71 | 4.73 | 4.45 | 4.50 | −4.46% | 72,095.015 |
| 24 sep 2026 | 4.69 | 4.79 | 4.48 | 4.71 | −0.21% | 50,828.911 |
| 23 sep 2026 | 5.11 | 5.11 | 4.64 | 4.72 | −8.17% | 72,996.431 |
| 22 sep 2026 | 4.97 | 5.15 | 4.88 | 5.14 | +4.68% | 76,066.209 |
| 21 sep 2026 | 5.02 | 5.16 | 4.85 | 4.91 | −2.00% | 114,748.06 |
| 18 sep 2026 | 5.07 | 5.18 | 4.93 | 5.01 | −1.18% | 247,843.23 |
| 17 sep 2026 | 5.39 | 5.41 | 4.97 | 5.07 | −3.98% | 164,464.327 |
| 16 sep 2026 | 5.53 | 5.72 | 5.06 | 5.28 | −2.94% | 102,435.352 |
| 15 sep 2026 | 5.58 | 5.60 | 5.40 | 5.44 | −2.68% | 170,437.117 |
| 14 sep 2026 | 5.95 | 6.14 | 5.56 | 5.59 | −6.68% | 194,723.31 |
| 11 sep 2026 | 6.45 | 6.45 | 5.84 | 5.99 | −4.16% | 119,463.377 |
| 10 sep 2026 | 6.27 | 6.44 | 6.10 | 6.25 | −2.14% | 76,109.024 |
| 9 sep 2026 | 6.33 | 6.55 | 6.27 | 6.39 | +0.92% | 67,193.819 |
| 8 sep 2026 | 6.76 | 6.94 | 6.32 | 6.33 | −5.39% | 50,723.917 |
| 4 sep 2026 | 6.23 | 6.74 | 6.23 | 6.69 | +7.19% | 110,566.145 |
| 3 sep 2026 | 7.29 | 7.32 | 6.20 | 6.24 | −13.75% | 260,607.136 |
| 2 sep 2026 | 7.11 | 7.57 | 7.09 | 7.23 | +2.34% | 61,589.498 |
| 1 sep 2026 | 7.34 | 7.46 | 7.04 | 7.07 | −4.10% | 48,601.044 |
| 31 ago 2026 | 7.22 | 7.67 | 7.22 | 7.37 | +2.72% | 142,431.208 |
| 28 ago 2026 | 7.36 | 7.41 | 7.12 | 7.18 | −1.87% | 24,821.357 |
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.