Stockscreener 앱 받기
47.20
1.88%
0.87
Ramaco Resources Inc 주식 (METC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $49.64 | $46.42 | $3.22 | 4,395,192.0 | +1.88% |
| 2025-10-09 | $47.64 | $43.54 | $4.10 | 3,632,871.0 | +11.67% |
| 2025-10-08 | $42.47 | $40.37 | $2.10 | 1,823,840.0 | +1.94% |
| 2025-10-07 | $42.61 | $39.24 | $3.37 | 3,114,312.0 | +4.55% |
| 2025-10-06 | $39.46 | $36.55 | $2.91 | 3,088,002.0 | +3.13% |
| 2025-10-03 | $37.88 | $35.60 | $2.28 | 3,427,883.0 | +7.70% |
| 2025-10-02 | $35.67 | $33.12 | $2.55 | 1,985,844.0 | +1.01% |
| 2025-10-01 | $35.20 | $32.98 | $2.23 | 2,460,245.0 | +4.55% |
| 2025-09-30 | $33.29 | $31.52 | $1.77 | 2,260,932.0 | +2.25% |
| 2025-09-29 | $33.24 | $30.77 | $2.47 | 2,166,984.0 | +3.28% |
| 2025-09-26 | $33.40 | $31.36 | $2.04 | 2,614,770.0 | -4.70% |
| 2025-09-25 | $35.55 | $31.95 | $3.60 | 4,000,990.0 | -1.05% |
| 2025-09-24 | $34.49 | $31.62 | $2.87 | 4,317,694.0 | +4.71% |
| 2025-09-23 | $32.09 | $30.10 | $1.98 | 2,684,788.0 | +5.12% |
| 2025-09-22 | $30.68 | $29.02 | $1.66 | 2,144,885.0 | -0.46% |
| 2025-09-19 | $31.19 | $29.75 | $1.44 | 5,828,661.0 | -1.62% |
| 2025-09-18 | $32.18 | $26.75 | $5.43 | 6,356,561.0 | +18.65% |
| 2025-09-17 | $27.22 | $25.35 | $1.87 | 3,004,725.0 | +1.24% |
| 2025-09-16 | $27.41 | $25.30 | $2.11 | 2,607,158.0 | -1.61% |
| 2025-09-15 | $26.29 | $24.56 | $1.73 | 2,425,003.0 | +7.88% |
| 2025-09-12 | $24.85 | $23.62 | $1.23 | 1,659,320.0 | +0.25% |
| 2025-09-11 | $26.33 | $24.14 | $2.19 | 2,621,888.0 | -7.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $49.64 | $32.98 | $16.66 | 28,323,381.0 | +42.21% |
| 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% |
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% |
4.43%
0.99%
자본화:
|
볼륨(24시간):