XNAS
Datos históricos de Ramaco Resources, Inc.
Ramaco Resources, Inc. · METCZ
$25.23
▲ +0.02 (+0.08%)
Última operación · 10/10/2026, 18:28:52 UTC
- Variación en el periodo
- −2.56%
- Máximo
- US$26.00
- 13 de octubre de 2025
- Mínimo
- US$24.83
- 15 de abril 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 | 25.21 | 25.21 | 25.16 | 25.16 | 0.00% | 1,219 |
| 8 oct 2026 | 25.15 | 25.16 | 25.14 | 25.16 | +0.20% | 6,273.889 |
| 7 oct 2026 | 25.05 | 25.15 | 25.01 | 25.11 | +0.12% | 4,575.879 |
| 6 oct 2026 | 25.18 | 25.18 | 25.08 | 25.08 | −0.34% | 2,705.879 |
| 5 oct 2026 | 25.10 | 25.17 | 25.07 | 25.17 | +0.26% | 5,922.881 |
| 2 oct 2026 | 25.23 | 25.23 | 24.92 | 25.10 | −0.40% | 6,671.879 |
| 1 oct 2026 | 25.25 | 25.25 | 24.88 | 25.20 | 0.00% | 5,905.879 |
| 30 sep 2026 | 25.20 | 25.20 | 25.20 | 25.20 | +0.20% | 1,134.879 |
| 29 sep 2026 | 25.14 | 25.25 | 25.02 | 25.15 | −0.55% | 7,784.879 |
| 28 sep 2026 | 25.34 | 25.34 | 25.10 | 25.29 | −0.43% | 11,458.879 |
| 25 sep 2026 | 25.40 | 25.46 | 25.40 | 25.40 | −0.29% | 2,937.879 |
| 24 sep 2026 | 25.54 | 25.54 | 25.48 | 25.48 | −0.25% | 1,044.879 |
| 23 sep 2026 | 25.55 | 25.55 | 25.40 | 25.54 | +0.06% | 5,844.879 |
| 22 sep 2026 | 25.45 | 25.58 | 25.45 | 25.52 | +0.21% | 1,616.879 |
| 21 sep 2026 | 25.47 | 25.53 | 25.47 | 25.47 | +0.04% | 3,720.879 |
| 18 sep 2026 | 25.49 | 25.56 | 25.46 | 25.46 | 0.00% | 1,863.879 |
| 17 sep 2026 | 25.46 | 25.46 | 25.46 | 25.46 | −0.08% | 448.879 |
| 16 sep 2026 | 25.36 | 25.48 | 25.35 | 25.48 | −0.12% | 3,313.148 |
| 15 sep 2026 | 25.50 | 25.51 | 25.50 | 25.51 | +0.04% | 1,927.879 |
| 14 sep 2026 | 25.43 | 25.50 | 25.42 | 25.50 | 0.00% | 5,019.879 |
| 11 sep 2026 | 25.36 | 25.50 | 25.35 | 25.50 | +0.39% | 1,706.879 |
| 10 sep 2026 | 25.42 | 25.42 | 25.39 | 25.40 | −0.08% | 3,058.879 |
| 9 sep 2026 | 25.35 | 25.49 | 25.35 | 25.42 | −0.31% | 3,824.879 |
| 8 sep 2026 | 25.49 | 25.50 | 25.42 | 25.50 | +0.24% | 5,205.803 |
| 4 sep 2026 | 25.44 | 25.49 | 25.44 | 25.44 | −0.10% | 2,406.879 |
| 3 sep 2026 | 25.45 | 25.48 | 25.44 | 25.46 | −0.20% | 5,283.879 |
| 2 sep 2026 | 25.46 | 25.52 | 25.46 | 25.52 | +0.20% | 4,960.879 |
| 1 sep 2026 | 25.46 | 25.47 | 25.45 | 25.47 | +0.02% | 5,218.879 |
| 31 ago 2026 | 25.46 | 25.46 | 25.46 | 25.46 | +0.02% | 2,070.879 |
| 28 ago 2026 | 25.41 | 25.46 | 25.40 | 25.46 | +0.06% | 5,849.879 |
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.