Stockscreener 앱 받기
10.16
0.59%
0.06
시간 외 거래:
10.16
Ramaco Resources Inc 주식 (METC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $10.35 | $9.94 | $0.41 | 464,617.0 | +0.59% |
| 2024-11-01 | $10.37 | $10.01 | $0.36 | 484,685.0 | -0.49% |
| 2024-10-31 | $10.31 | $9.87 | $0.44 | 507,134.0 | +1.00% |
| 2024-10-30 | $10.28 | $9.95 | $0.33 | 317,870.0 | -0.99% |
| 2024-10-29 | $10.35 | $10.10 | $0.2499 | 300,684.0 | -1.46% |
| 2024-10-28 | $10.48 | $10.23 | $0.255 | 392,522.0 | +0.88% |
| 2024-10-25 | $10.59 | $10.15 | $0.44 | 263,082.0 | -1.35% |
| 2024-10-24 | $10.40 | $9.82 | $0.58 | 6,597,190.0 | +4.02% |
| 2024-10-23 | $10.29 | $9.84 | $0.45 | 455,478.0 | -3.96% |
| 2024-10-22 | $10.61 | $10.24 | $0.37 | 265,418.0 | -1.89% |
| 2024-10-21 | $10.73 | $10.30 | $0.43 | 381,038.0 | -0.75% |
| 2024-10-18 | $11.05 | $10.57 | $0.485 | 347,563.0 | -1.48% |
| 2024-10-17 | $11.11 | $10.74 | $0.365 | 332,349.0 | -1.73% |
| 2024-10-16 | $11.40 | $10.98 | $0.42 | 293,994.0 | +1.10% |
| 2024-10-15 | $11.12 | $10.87 | $0.25 | 306,724.0 | -1.98% |
| 2024-10-14 | $11.26 | $10.92 | $0.34 | 320,272.0 | -1.16% |
| 2024-10-11 | $11.38 | $11.17 | $0.205 | 194,027.0 | +0.09% |
| 2024-10-10 | $11.22 | $10.90 | $0.32 | 241,982.0 | +2.47% |
| 2024-10-09 | $11.16 | $10.74 | $0.42 | 472,283.0 | -2.19% |
| 2024-10-08 | $11.36 | $10.91 | $0.45 | 367,501.0 | -3.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.37 | $9.94 | $0.43 | 1,413,919.0 | +0.10% |
| 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% |
Ramaco Resources Inc 주식 (METC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.69 | $14.84 | $3.85 | 30,242,076.0 | +2.87% |
| 2023-11 | $19.94 | $11.25 | $8.69 | 35,121,876.0 | +41.77% |
| 2023-10 | $12.79 | $9.57 | $3.22 | 9,049,877.0 | +7.19% |
| 2023-09 | $11.19 | $7.76 | $3.43 | 8,200,631.0 | +40.18% |
| 2023-08 | $9.43 | $7.65 | $1.78 | 7,186,939.0 | -14.78% |
| 2023-07 | $9.42 | $8.27 | $1.15 | 7,194,350.0 | +9.00% |
| 2023-06 | $9.72 | $7.26 | $2.46 | 9,242,075.0 | +13.90% |
| 2023-05 | $10.39 | $7.30 | $3.09 | 9,925,949.0 | -8.86% |
| 2023-04 | $9.05 | $7.94 | $1.11 | 5,763,292.0 | -7.72% |
| 2023-03 | $10.97 | $8.12 | $2.85 | 10,450,423.0 | -11.46% |
| 2023-02 | $11.07 | $9.37 | $1.71 | 6,674,923.0 | -4.60% |
| 2023-01 | $10.80 | $8.12 | $2.68 | 6,807,415.0 | +18.66% |
Ramaco Resources Inc 주식 (METC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.72 | $8.44 | $3.28 | 10,522,841.0 | -23.23% |
| 2022-11 | $12.81 | $10.01 | $2.80 | 10,546,450.0 | +1.42% |
| 2022-10 | $12.44 | $9.37 | $3.07 | 11,118,746.0 | +22.72% |
| 2022-09 | $11.04 | $8.43 | $2.61 | 14,462,001.0 | -12.71% |
| 2022-08 | $12.18 | $8.93 | $3.25 | 17,055,485.0 | -10.22% |
| 2022-07 | $13.14 | $10.56 | $2.58 | 14,175,065.0 | -10.72% |
| 2022-06 | $18.24 | $12.95 | $5.29 | 24,507,564.0 | -3.10% |
| 2022-05 | $17.10 | $13.23 | $3.87 | 24,583,938.0 | -14.60% |
| 2022-04 | $21.00 | $13.56 | $7.44 | 25,462,761.0 | +0.57% |
| 2022-03 | $21.73 | $14.19 | $7.54 | 21,146,361.0 | +7.56% |
| 2022-02 | $17.40 | $11.70 | $5.70 | 11,752,114.0 | +24.70% |
| 2022-01 | $14.87 | $10.84 | $4.03 | 8,356,178.0 | -13.38% |
0.97%
3.81%
자본화:
|
볼륨(24시간):