Stockscreener 앱 받기
12.95
2.63%
-0.35
시간 외 거래:
12.95
Ramaco Resources Inc 주식 (METC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $13.34 | $12.76 | $0.578 | 1,010,425.0 | -2.63% |
| 2024-05-09 | $15.00 | $12.94 | $2.06 | 2,289,264.0 | -16.67% |
| 2024-05-08 | $15.97 | $15.43 | $0.5442 | 609,348.0 | +1.46% |
| 2024-05-07 | $16.29 | $15.67 | $0.62 | 575,676.0 | +0.13% |
| 2024-05-06 | $16.52 | $15.61 | $0.915 | 552,566.0 | -3.62% |
| 2024-05-03 | $16.37 | $15.67 | $0.70 | 421,641.0 | +3.89% |
| 2024-05-02 | $16.25 | $15.64 | $0.61 | 537,482.0 | +0.32% |
| 2024-05-01 | $15.88 | $15.24 | $0.64 | 424,599.0 | -0.26% |
| 2024-04-30 | $16.61 | $15.64 | $0.97 | 674,917.0 | -5.31% |
| 2024-04-29 | $16.56 | $15.92 | $0.64 | 333,403.0 | +3.63% |
| 2024-04-26 | $16.21 | $15.74 | $0.4727 | 412,248.0 | +0.44% |
| 2024-04-25 | $15.95 | $15.02 | $0.93 | 457,847.0 | +3.38% |
| 2024-04-24 | $15.39 | $14.74 | $0.65 | 489,439.0 | +4.77% |
| 2024-04-23 | $15.35 | $14.55 | $0.80 | 789,198.0 | -5.95% |
| 2024-04-22 | $15.83 | $15.27 | $0.56 | 369,516.0 | +0.19% |
| 2024-04-19 | $15.88 | $15.54 | $0.34 | 455,339.0 | -0.38% |
| 2024-04-18 | $16.53 | $15.47 | $1.06 | 578,860.0 | -4.22% |
| 2024-04-17 | $16.91 | $16.13 | $0.785 | 570,095.0 | +1.02% |
| 2024-04-16 | $16.21 | $15.12 | $1.10 | 547,918.0 | +3.42% |
| 2024-04-15 | $16.09 | $15.51 | $0.58 | 482,326.0 | -0.45% |
| 2024-04-12 | $16.16 | $15.50 | $0.66 | 470,569.0 | -1.26% |
| 2024-04-11 | $16.13 | $15.75 | $0.38 | 429,724.0 | +0.63% |
| 2024-04-10 | $16.09 | $15.50 | $0.59 | 515,098.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $16.52 | $12.76 | $3.76 | 7,431,426.0 | -17.41% |
| 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% |
3.95%
자본화:
|
볼륨(24시간):