XNAS
Datos históricos de Ramaco Resources, Inc.
Ramaco Resources, Inc. · METCI
$25.01
▼ -0.12 (-0.47%)
Última operación · 10/10/2026, 17:19:46 UTC
- Variación en el periodo
- −3.38%
- Máximo
- US$26.20
- 15 de octubre de 2025
- Mínimo
- US$24.71
- 20 de marzo de 2026
- Volumen medio diario
- 0.01 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 | 25.15 | 25.17 | 25.13 | 25.17 | +0.30% | 1,731 |
| 8 oct 2026 | 25.10 | 25.10 | 25.10 | 25.10 | +0.38% | 796.862 |
| 7 oct 2026 | 25.08 | 25.09 | 25.00 | 25.00 | −0.32% | 5,310.852 |
| 6 oct 2026 | 25.08 | 25.15 | 25.05 | 25.08 | −0.07% | 4,117.852 |
| 5 oct 2026 | 25.11 | 25.22 | 25.05 | 25.10 | −0.49% | 7,573.852 |
| 2 oct 2026 | 25.10 | 25.22 | 25.05 | 25.22 | +0.31% | 3,576.852 |
| 1 oct 2026 | 25.10 | 25.18 | 25.08 | 25.14 | −0.04% | 6,075.852 |
| 30 sep 2026 | 25.15 | 25.15 | 25.14 | 25.15 | +0.04% | 2,187.852 |
| 29 sep 2026 | 25.24 | 25.25 | 25.14 | 25.14 | −0.44% | 4,803.852 |
| 28 sep 2026 | 25.30 | 25.31 | 25.15 | 25.25 | −0.39% | 3,315.852 |
| 25 sep 2026 | 25.42 | 25.42 | 25.35 | 25.35 | −0.39% | 999.852 |
| 24 sep 2026 | 25.44 | 25.45 | 25.40 | 25.45 | 0.00% | 1,327.256 |
| 23 sep 2026 | 25.41 | 25.48 | 25.35 | 25.45 | −0.04% | 7,170.256 |
| 22 sep 2026 | 25.43 | 25.55 | 25.42 | 25.46 | +0.35% | 3,312.256 |
| 21 sep 2026 | 25.46 | 25.55 | 25.34 | 25.37 | +0.44% | 6,965.256 |
| 16 sep 2026 | 25.57 | 25.57 | 25.18 | 25.26 | −0.47% | 1,860.256 |
| 15 sep 2026 | 25.58 | 25.58 | 25.37 | 25.38 | +0.04% | 1,823.256 |
| 14 sep 2026 | 25.33 | 25.48 | 25.33 | 25.37 | −0.10% | 6,108.256 |
| 11 sep 2026 | 25.57 | 25.57 | 25.28 | 25.39 | −0.02% | 3,186.256 |
| 10 sep 2026 | 25.40 | 25.40 | 25.40 | 25.40 | −0.27% | 160.087 |
| 9 sep 2026 | 25.47 | 25.47 | 25.47 | 25.47 | +0.32% | 419.256 |
| 4 sep 2026 | 25.36 | 25.47 | 25.29 | 25.39 | −0.27% | 4,086.256 |
| 1 sep 2026 | 25.46 | 25.46 | 25.46 | 25.46 | +0.04% | 482.256 |
| 31 ago 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 0.00% | 224.256 |
| 28 ago 2026 | 25.37 | 25.45 | 25.37 | 25.45 | +0.20% | 745.256 |
| 27 ago 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 1,070.256 |
| 26 ago 2026 | 25.43 | 25.43 | 25.40 | 25.40 | +0.08% | 1,657.256 |
| 25 ago 2026 | 25.35 | 25.38 | 25.32 | 25.38 | +0.16% | 3,712.256 |
| 24 ago 2026 | 25.35 | 25.35 | 25.28 | 25.34 | +0.06% | 4,441.256 |
| 21 ago 2026 | 25.37 | 25.37 | 25.31 | 25.33 | −0.18% | 1,834.256 |
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.