Stockscreener 앱 받기
13.20
6.88%
0.85
시간 외 거래:
13.16
-0.04
-0.30%
Ramaco Resources Inc 주식 (METC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $13.68 | $12.79 | $0.888 | 2,787,996.0 | +6.88% |
| 2026-09-03 | $14.29 | $11.88 | $2.41 | 3,333,361.0 | -14.30% |
| 2026-09-02 | $15.19 | $14.18 | $1.01 | 2,612,905.0 | +2.86% |
| 2026-09-01 | $14.34 | $13.65 | $0.69 | 2,476,098.0 | -1.62% |
| 2026-08-31 | $14.74 | $13.58 | $1.16 | 3,254,414.0 | +7.07% |
| 2026-08-28 | $14.19 | $13.29 | $0.90 | 2,264,150.0 | -4.39% |
| 2026-08-27 | $14.16 | $12.75 | $1.41 | 2,545,772.0 | +9.53% |
| 2026-08-26 | $12.74 | $11.97 | $0.775 | 2,146,485.0 | -1.70% |
| 2026-08-25 | $12.96 | $12.01 | $0.9552 | 1,246,958.0 | +3.94% |
| 2026-08-24 | $12.66 | $11.79 | $0.87 | 2,127,302.0 | +4.45% |
| 2026-08-21 | $11.96 | $11.29 | $0.665 | 1,546,611.0 | +6.73% |
| 2026-08-20 | $12.43 | $11.04 | $1.39 | 1,661,532.0 | -7.55% |
| 2026-08-19 | $12.21 | $11.62 | $0.59 | 1,915,572.0 | +3.97% |
| 2026-08-18 | $11.66 | $10.92 | $0.7446 | 2,243,676.0 | -5.15% |
| 2026-08-17 | $12.30 | $11.22 | $1.08 | 2,337,307.0 | -0.16% |
| 2026-08-14 | $12.33 | $10.62 | $1.71 | 3,454,702.0 | +16.33% |
| 2026-08-13 | $11.01 | $10.38 | $0.635 | 1,342,404.0 | -3.48% |
| 2026-08-12 | $11.01 | $10.29 | $0.715 | 2,072,637.0 | +6.86% |
| 2026-08-11 | $10.37 | $9.96 | $0.41 | 889,906.0 | +0.29% |
| 2026-08-10 | $10.36 | $9.80 | $0.56 | 1,608,390.0 | -0.59% |
Ramaco Resources Inc 주식 (METC) 연도별 가격 이력
이 심층 분석에서는 Ramaco Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 METC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ramaco Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ramaco Resources Inc 주식 (METC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $15.19 | $11.88 | $3.31 | 13,998,356.0 | -7.30% |
| 2026-08 | $14.74 | $8.56 | $6.18 | 49,149,766.0 | +55.29% |
| 2026-07 | $13.99 | $9.09 | $4.90 | 35,028,512.0 | -30.69% |
| 2026-06 | $18.10 | $12.04 | $6.07 | 33,928,395.0 | -15.25% |
| 2026-05 | $16.85 | $13.15 | $3.70 | 30,339,619.0 | +5.12% |
| 2026-04 | $16.20 | $12.88 | $3.32 | 32,173,003.0 | -3.95% |
| 2026-03 | $16.65 | $12.66 | $3.99 | 41,877,389.0 | +2.11% |
| 2026-02 | $21.95 | $13.63 | $8.32 | 45,714,362.0 | -22.40% |
| 2026-01 | $28.67 | $17.71 | $10.96 | 72,029,483.0 | +8.39% |
Ramaco Resources Inc 주식 (METC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.13 | $13.87 | $5.26 | 63,015,598.0 | +10.77% |
| 2025-11 | $30.17 | $15.34 | $14.83 | 64,076,639.0 | -48.32% |
| 2025-10 | $57.80 | $27.24 | $30.56 | 90,961,506.0 | -8.53% |
| 2025-09 | $35.55 | $23.26 | $12.29 | 62,911,611.0 | +28.00% |
| 2025-08 | $27.31 | $16.53 | $10.78 | 78,772,562.0 | +27.42% |
| 2025-07 | $24.75 | $9.75 | $15.00 | 82,132,208.0 | +54.87% |
| 2025-06 | $13.55 | $8.51 | $5.04 | 21,902,615.0 | +45.35% |
| 2025-05 | $10.42 | $8.21 | $2.21 | 13,312,532.0 | -10.32% |
| 2025-04 | $10.51 | $6.30 | $4.21 | 20,148,561.0 | +22.48% |
| 2025-03 | $11.74 | $7.87 | $3.87 | 19,468,363.0 | -7.94% |
| 2025-02 | $10.84 | $8.81 | $2.03 | 9,845,226.0 | -5.60% |
| 2025-01 | $10.90 | $8.87 | $2.03 | 9,466,441.0 | -7.70% |
Ramaco Resources Inc 주식 (METC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.68 | $9.91 | $4.77 | 10,973,934.0 | -20.39% |
| 2024-11 | $13.69 | $9.58 | $4.11 | 11,203,258.0 | +25.62% |
| 2024-10 | $12.09 | $9.82 | $2.27 | 14,645,724.0 | -13.25% |
| 2024-09 | $12.10 | $9.03 | $3.07 | 12,467,986.0 | -4.02% |
| 2024-08 | $13.76 | $11.20 | $2.56 | 11,689,102.0 | -10.37% |
| 2024-07 | $15.49 | $13.00 | $2.49 | 10,512,804.0 | +9.24% |
| 2024-06 | $15.00 | $11.65 | $3.35 | 11,516,371.0 | -12.01% |
| 2024-05 | $16.52 | $12.68 | $3.84 | 13,136,611.0 | -9.76% |
| 2024-04 | $17.23 | $14.55 | $2.68 | 11,109,540.0 | -6.89% |
| 2024-03 | $20.70 | $15.89 | $4.81 | 20,916,179.0 | -4.21% |
| 2024-02 | $19.82 | $15.72 | $4.10 | 17,274,495.0 | -6.89% |
| 2024-01 | $22.70 | $17.02 | $5.68 | 25,612,838.0 | +9.90% |
1.37%
0.41%
자본화:
|
볼륨(24시간):