Ramaco Resources

METC
🏛️ usa →
32.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.30 17.44 16.80 17.18 1.1M
2023-12-28 17.68 17.82 17.05 17.22 1.1M
2023-12-27 17.71 18.45 17.63 17.84 1.2M
2023-12-26 18.05 18.24 17.46 17.66 0.7M
2023-12-22 16.86 18.01 16.59 17.78 1.4M
2023-12-21 16.40 16.99 16.20 16.71 1.1M
2023-12-20 16.09 16.77 16.09 16.25 0.9M
2023-12-19 15.55 16.48 15.55 16.13 0.8M
2023-12-18 15.17 16.12 15.17 15.49 1.1M
2023-12-15 15.08 15.40 14.84 15.11 2.1M
2023-12-14 15.52 15.70 14.85 14.93 2.0M
2023-12-13 15.62 15.85 15.37 15.61 1.2M
2023-12-12 16.21 16.21 15.53 15.55 1.2M
2023-12-11 16.68 16.88 15.08 16.18 3.8M
2023-12-08 17.10 17.86 16.69 16.78 1.6M
2023-12-07 17.98 17.98 16.94 17.10 1.6M
2023-12-06 17.92 18.60 17.33 17.49 2.4M
2023-12-05 16.92 18.69 16.92 17.61 2.3M
2023-12-04 17.51 17.51 16.76 17.00 1.1M
2023-12-01 16.69 18.10 16.68 17.49 2.0M
2023-11-30 16.52 16.89 16.26 16.70 0.8M
2023-11-29 16.97 17.01 16.30 16.54 0.9M
2023-11-28 17.45 17.53 16.72 16.94 0.9M
2023-11-27 17.30 17.60 16.93 17.41 0.9M
2023-11-24 17.56 18.20 17.07 17.11 1.0M
2023-11-22 16.66 17.56 16.31 17.51 1.4M
2023-11-21 16.06 16.72 15.95 16.68 1.2M
2023-11-20 17.09 17.35 16.27 16.43 1.5M
2023-11-17 16.52 17.21 15.90 17.09 1.7M
2023-11-16 17.97 19.05 15.90 16.63 3.3M
2023-11-15 18.28 18.42 17.11 18.00 2.5M
2023-11-14 18.79 19.94 18.06 18.14 3.6M
2023-11-13 18.00 19.75 17.85 18.30 5.4M
2023-11-10 16.53 17.71 15.70 17.47 3.2M
2023-11-09 13.33 16.52 12.15 15.99 4.7M
2023-11-08 12.52 12.52 11.45 11.70 0.5M
2023-11-07 11.87 11.89 11.25 11.42 0.3M
2023-11-06 12.39 12.39 11.77 11.92 0.2M
2023-11-03 12.37 12.47 12.00 12.13 0.3M
2023-11-02 12.32 12.85 12.19 12.23 0.5M
2023-11-01 11.91 12.25 11.74 12.24 0.3M
2023-10-31 11.94 12.05 11.59 11.78 0.3M
2023-10-30 12.04 12.29 11.76 11.97 0.2M
2023-10-27 11.98 12.03 11.78 11.95 0.2M
2023-10-26 11.83 12.15 11.58 11.95 0.3M
2023-10-25 11.79 11.94 11.63 11.89 0.3M
2023-10-24 11.92 12.22 11.85 11.86 0.4M
2023-10-23 11.77 12.01 11.67 11.83 0.3M
2023-10-20 12.36 12.52 11.77 11.84 0.4M
2023-10-19 12.44 12.52 12.17 12.34 0.4M
2023-10-18 12.62 12.79 12.36 12.42 0.7M
2023-10-17 10.21 12.57 10.21 12.56 1.9M
2023-10-16 9.98 10.07 9.66 9.75 0.4M
2023-10-13 9.91 10.11 9.83 9.92 0.2M
2023-10-12 10.08 10.16 9.72 9.90 0.3M
2023-10-11 10.24 10.30 10.06 10.17 0.2M
2023-10-10 10.25 10.38 10.18 10.27 0.2M
2023-10-09 9.93 10.25 9.93 10.20 0.2M
2023-10-06 9.89 10.03 9.78 9.92 0.2M
2023-10-05 9.76 10.14 9.76 9.89 0.4M
2023-10-04 10.06 10.06 9.57 9.77 0.5M
2023-10-03 10.07 10.13 9.66 9.87 0.4M
2023-10-02 10.91 10.91 9.87 10.15 0.7M
2023-09-29 10.89 11.19 10.80 10.99 0.4M
2023-09-28 10.70 11.18 10.70 10.88 0.6M
2023-09-27 9.70 10.91 9.63 10.64 1.0M
2023-09-26 9.39 9.54 9.24 9.34 0.3M
2023-09-25 8.92 9.49 8.88 9.40 0.4M
2023-09-22 8.97 9.05 8.85 8.96 0.2M
2023-09-21 8.87 9.01 8.72 8.91 0.3M
2023-09-20 9.08 9.28 8.91 8.99 0.3M
2023-09-19 8.87 9.17 8.87 9.05 0.3M
2023-09-18 9.04 9.26 8.85 8.87 0.3M
2023-09-15 8.78 9.22 8.78 9.00 0.8M
2023-09-14 8.40 8.77 8.38 8.70 0.4M
2023-09-13 8.01 8.39 7.90 8.30 0.5M
2023-09-12 7.90 8.08 7.88 8.00 0.4M
2023-09-11 7.95 8.07 7.83 7.87 0.3M
2023-09-08 7.83 7.95 7.76 7.90 0.2M
2023-09-07 7.96 8.10 7.79 7.83 0.5M
2023-09-06 8.03 8.21 7.86 7.95 0.3M
2023-09-05 8.05 8.19 7.96 8.06 0.3M
2023-09-01 7.85 8.19 7.85 8.08 0.3M
2023-08-31 7.92 8.06 7.80 7.84 0.3M
2023-08-30 7.98 8.10 7.88 8.00 0.2M
2023-08-29 7.84 8.06 7.77 7.97 0.2M
2023-08-28 7.80 7.92 7.71 7.82 0.3M
2023-08-25 7.96 7.98 7.65 7.75 0.3M
2023-08-24 7.96 8.06 7.87 7.89 0.2M
2023-08-23 8.01 8.06 7.91 8.04 0.2M
2023-08-22 7.96 8.02 7.86 8.01 0.2M
2023-08-21 8.08 8.12 7.83 7.92 0.2M
2023-08-18 8.00 8.11 7.87 8.05 0.2M
2023-08-17 8.16 8.28 8.08 8.09 0.2M
2023-08-16 8.02 8.28 8.02 8.12 0.3M
2023-08-15 8.24 8.27 7.99 8.06 0.3M
2023-08-14 8.22 8.34 8.03 8.28 0.3M
2023-08-11 8.12 8.28 7.91 8.18 0.4M
2023-08-10 8.18 8.31 8.00 8.08 0.6M
2023-08-09 8.30 8.52 8.05 8.16 0.9M
2023-08-08 9.10 9.43 8.89 9.28 0.4M
2023-08-07 9.01 9.39 8.95 9.25 0.4M
2023-08-04 8.91 9.05 8.87 8.89 0.3M
2023-08-03 8.97 8.97 8.71 8.91 0.3M
2023-08-02 9.16 9.16 8.93 8.98 0.2M
2023-08-01 9.16 9.35 9.11 9.21 0.2M
2023-07-31 9.01 9.42 9.01 9.20 0.5M
2023-07-28 8.95 9.05 8.85 8.98 0.2M
2023-07-27 8.97 9.02 8.84 8.93 0.2M
2023-07-26 9.20 9.24 8.90 9.02 0.3M
2023-07-25 9.25 9.42 9.17 9.27 0.3M
2023-07-24 8.79 9.34 8.73 9.24 0.2M
2023-07-21 8.71 8.87 8.60 8.77 0.3M
2023-07-20 8.85 8.85 8.50 8.71 0.4M
2023-07-19 9.05 9.19 8.79 8.83 0.4M
2023-07-18 8.49 9.26 8.47 9.06 0.6M
2023-07-17 8.35 8.59 8.35 8.48 0.5M
2023-07-14 8.74 8.83 8.27 8.45 0.4M
2023-07-13 8.79 8.98 8.70 8.78 0.4M
2023-07-12 9.09 9.16 8.67 8.70 0.4M
2023-07-11 9.08 9.15 8.81 9.00 0.5M
2023-07-10 8.91 9.27 8.88 9.08 0.2M
2023-07-07 8.60 9.13 8.49 8.98 0.5M
2023-07-06 8.64 8.69 8.37 8.59 0.3M
2023-07-05 8.65 9.15 8.49 8.70 0.6M
2023-07-03 8.50 8.69 8.44 8.54 0.2M
2023-06-30 8.51 8.59 8.30 8.44 0.3M
2023-06-29 8.10 8.46 8.05 8.43 0.3M
2023-06-28 8.25 8.25 7.93 8.10 0.4M
2023-06-27 8.17 8.47 7.89 8.23 0.5M
2023-06-26 8.61 8.74 8.05 8.14 0.5M
2023-06-23 8.03 9.07 8.03 8.57 1.2M
2023-06-22 7.76 8.08 7.57 8.08 0.5M
2023-06-21 9.47 9.63 9.30 9.56 0.3M
2023-06-20 8.96 9.72 8.82 9.52 0.5M
2023-06-16 8.85 9.07 8.81 9.01 0.4M
2023-06-15 8.63 8.92 8.49 8.84 0.3M
2023-06-14 8.31 8.73 8.31 8.70 0.6M
2023-06-13 7.97 8.37 7.97 8.24 0.3M
2023-06-12 8.10 8.24 7.81 7.87 0.3M
2023-06-09 8.40 8.46 8.13 8.16 0.3M
2023-06-08 8.48 8.57 8.15 8.30 0.3M
2023-06-07 8.00 8.52 8.00 8.50 0.5M
2023-06-06 7.56 7.94 7.50 7.92 0.4M
2023-06-05 7.80 7.91 7.60 7.63 0.4M
2023-06-02 7.66 7.86 7.56 7.80 0.5M
2023-06-01 7.36 7.60 7.26 7.55 0.4M
2023-05-31 7.58 7.58 7.30 7.41 0.6M
2023-05-30 8.23 8.23 7.42 7.72 0.5M
2023-05-26 8.59 8.62 8.24 8.25 0.4M
2023-05-25 8.78 8.86 8.43 8.57 0.2M
2023-05-24 8.94 8.96 8.73 8.95 0.2M
2023-05-23 9.04 9.19 8.91 8.98 0.2M
2023-05-22 9.00 9.20 8.84 9.04 0.2M
2023-05-19 9.31 9.35 8.91 9.00 0.3M
2023-05-18 9.00 9.20 8.72 9.20 0.2M
2023-05-17 8.99 9.11 8.78 9.05 0.3M
2023-05-16 9.50 9.51 8.89 8.90 0.5M
2023-05-15 9.71 9.81 9.52 9.56 0.3M
2023-05-12 9.77 9.85 9.51 9.61 0.2M
2023-05-11 9.89 9.92 9.54 9.72 0.2M
2023-05-10 10.13 10.13 9.43 10.07 0.7M
2023-05-09 10.02 10.39 9.83 10.08 0.6M
2023-05-08 10.10 10.29 9.72 10.09 0.6M
2023-05-05 8.59 9.94 8.49 9.93 1.1M
2023-05-04 8.32 8.69 7.79 8.29 1.5M
2023-05-03 7.51 7.78 7.40 7.40 0.3M
2023-05-02 7.86 7.91 7.44 7.56 0.5M
2023-05-01 8.18 8.20 7.81 7.86 0.4M
2023-04-28 8.18 8.25 8.03 8.13 0.3M
2023-04-27 8.11 8.39 7.94 8.23 0.3M
2023-04-26 8.17 8.35 8.08 8.13 0.3M
2023-04-25 8.34 8.34 8.05 8.13 0.4M
2023-04-24 8.35 8.53 8.18 8.49 0.3M
2023-04-21 8.60 8.62 8.19 8.37 0.5M
2023-04-20 8.70 8.83 8.56 8.65 0.4M
2023-04-19 8.81 8.85 8.64 8.81 0.2M
2023-04-18 8.95 9.03 8.74 8.87 0.2M
2023-04-17 8.80 9.01 8.79 8.91 0.4M
2023-04-14 8.89 9.04 8.52 8.74 0.3M
2023-04-13 8.69 8.98 8.64 8.89 0.4M
2023-04-12 8.68 8.85 8.49 8.64 0.2M
2023-04-11 8.62 8.76 8.56 8.62 0.3M
2023-04-10 8.60 8.74 8.48 8.50 0.2M
2023-04-06 8.75 8.78 8.55 8.60 0.2M
2023-04-05 8.76 8.76 8.45 8.70 0.3M
2023-04-04 8.91 9.05 8.73 8.82 0.3M
2023-04-03 8.99 9.00 8.62 8.94 0.3M
2023-03-31 8.80 8.96 8.75 8.81 0.3M
2023-03-30 8.83 8.89 8.65 8.76 0.4M
2023-03-29 8.93 8.97 8.71 8.75 0.3M
2023-03-28 8.74 9.01 8.69 8.81 0.4M
2023-03-27 8.71 8.81 8.46 8.73 0.3M
2023-03-24 8.23 8.59 8.12 8.58 0.3M
2023-03-23 8.48 8.73 8.27 8.34 0.4M
2023-03-22 8.78 8.80 8.44 8.44 0.6M
2023-03-21 8.49 8.79 8.44 8.71 0.8M
2023-03-20 8.57 8.72 8.37 8.38 0.2M
2023-03-17 8.57 8.73 8.40 8.49 0.5M
2023-03-16 8.49 8.83 8.33 8.66 0.4M
2023-03-15 9.19 9.19 8.50 8.61 0.9M
2023-03-14 9.66 9.84 9.26 9.45 0.4M
2023-03-13 9.45 9.84 9.39 9.46 0.5M
2023-03-10 9.45 10.10 9.45 9.80 0.6M
2023-03-09 9.96 10.50 9.49 9.52 0.8M
2023-03-08 9.97 10.17 9.90 9.96 0.4M
2023-03-07 10.14 10.23 9.83 9.92 0.4M
2023-03-06 10.86 10.91 10.12 10.21 0.5M
2023-03-03 10.50 10.97 10.44 10.86 0.6M
2023-03-02 10.25 10.50 10.14 10.45 0.3M
2023-03-01 10.02 10.44 9.97 10.31 0.3M
2023-02-28 9.88 10.17 9.77 9.95 0.3M
2023-02-27 9.69 10.02 9.64 10.00 0.2M
2023-02-24 9.78 9.79 9.37 9.55 0.3M
2023-02-23 10.04 10.23 9.64 9.81 0.4M
2023-02-22 10.00 10.16 9.90 9.98 0.5M
2023-02-21 10.57 10.73 9.93 10.07 0.5M
2023-02-17 10.83 10.83 10.43 10.61 0.4M
2023-02-16 10.18 11.07 10.13 10.83 0.6M
2023-02-15 10.17 10.38 10.09 10.34 0.2M
2023-02-14 9.72 10.41 9.57 10.33 0.4M
2023-02-13 10.17 10.18 9.82 9.84 0.3M
2023-02-10 9.96 10.19 9.69 10.15 0.3M
2023-02-09 10.08 10.11 9.83 9.94 0.2M
2023-02-08 10.26 10.26 9.95 10.01 0.3M
2023-02-07 10.15 10.33 9.92 10.26 0.2M
2023-02-06 10.35 10.47 10.03 10.13 0.3M
2023-02-03 10.48 10.74 10.35 10.43 0.4M
2023-02-02 10.50 10.63 10.30 10.47 0.4M
2023-02-01 10.44 10.56 10.17 10.51 0.3M
2023-01-31 10.39 10.64 10.33 10.43 0.2M
2023-01-30 10.15 10.46 9.97 10.42 0.2M
2023-01-27 10.40 10.51 10.12 10.17 0.3M
2023-01-26 10.58 10.80 9.77 10.32 0.4M
2023-01-25 10.61 10.67 10.20 10.48 0.4M
2023-01-24 10.43 10.60 10.26 10.56 0.2M
2023-01-23 10.66 10.79 10.30 10.45 0.3M
2023-01-20 10.42 10.63 10.23 10.54 0.3M
2023-01-19 9.91 10.35 9.65 10.33 0.5M
2023-01-18 10.05 10.44 10.03 10.06 0.6M
2023-01-17 9.39 10.02 9.39 9.95 0.5M
2023-01-13 9.22 9.43 9.07 9.38 0.2M
2023-01-12 9.14 9.47 9.02 9.26 0.4M
2023-01-11 9.16 9.26 8.83 8.97 0.3M
2023-01-10 9.18 9.26 8.86 9.02 0.3M
2023-01-09 9.24 9.42 9.05 9.08 0.4M
2023-01-06 8.85 9.34 8.85 9.19 0.4M
2023-01-05 8.65 8.83 8.56 8.77 0.3M
2023-01-04 8.40 8.67 8.12 8.61 0.3M
2023-01-03 8.79 8.85 8.31 8.43 0.6M