Ramaco Resources

METCB
🏛️ usa →
16.74
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 13.04 13.58 13.04 13.31 0.0M
2023-12-28 13.82 14.29 12.77 13.43 0.1M
2023-12-27 13.68 13.98 13.68 13.91 0.0M
2023-12-26 13.95 13.95 13.64 13.69 0.1M
2023-12-22 13.10 13.87 12.98 13.76 0.1M
2023-12-21 13.26 13.79 12.85 13.26 0.0M
2023-12-20 13.06 13.49 13.01 13.08 0.0M
2023-12-19 13.00 13.45 12.65 13.23 0.1M
2023-12-18 12.70 13.10 12.57 12.92 0.0M
2023-12-15 11.70 12.58 11.67 12.51 0.1M
2023-12-14 12.40 12.77 11.57 11.68 0.1M
2023-12-13 12.77 13.03 11.81 12.33 0.1M
2023-12-12 13.60 13.63 12.59 12.77 0.1M
2023-12-11 15.17 15.17 13.50 13.70 0.2M
2023-12-08 15.27 15.49 15.01 15.17 0.0M
2023-12-07 16.77 16.77 14.76 15.00 0.1M
2023-12-06 16.03 16.39 15.32 15.48 0.0M
2023-12-05 15.74 16.50 15.51 16.19 0.1M
2023-12-04 15.57 16.10 15.57 15.80 0.0M
2023-12-01 14.95 16.34 14.53 16.28 0.1M
2023-11-30 15.12 15.30 14.74 14.96 0.0M
2023-11-29 15.67 16.00 15.08 15.16 0.0M
2023-11-28 15.86 15.99 15.42 15.66 0.0M
2023-11-27 15.76 16.10 14.87 15.72 0.0M
2023-11-24 15.43 16.47 15.27 15.75 0.0M
2023-11-22 13.84 15.83 13.84 15.47 0.1M
2023-11-21 14.00 14.09 13.71 13.84 0.0M
2023-11-20 14.27 14.65 13.68 13.92 0.1M
2023-11-17 13.61 14.32 13.51 14.08 0.1M
2023-11-16 15.51 15.79 13.21 13.47 0.2M
2023-11-15 15.00 15.23 13.76 14.02 0.1M
2023-11-14 17.00 17.90 14.69 15.00 0.2M
2023-11-13 15.50 16.40 15.05 16.25 0.3M
2023-11-10 15.00 16.00 14.00 14.70 0.2M
2023-11-09 13.30 14.45 12.70 14.20 0.2M
2023-11-08 12.87 12.87 11.75 12.18 0.0M
2023-11-07 13.24 13.24 11.17 12.08 0.0M
2023-11-06 12.68 12.68 12.32 12.56 0.0M
2023-11-03 12.70 13.25 12.70 12.80 0.0M
2023-11-02 12.33 13.00 12.33 12.95 0.0M
2023-11-01 12.30 12.40 12.20 12.40 0.0M
2023-10-31 12.41 12.57 11.98 12.51 0.0M
2023-10-30 12.28 12.65 12.22 12.59 0.0M
2023-10-27 12.11 13.08 12.11 12.19 0.0M
2023-10-26 12.29 12.47 12.05 12.32 0.0M
2023-10-25 12.56 12.64 12.00 12.16 0.0M
2023-10-24 12.23 12.62 12.14 12.52 0.0M
2023-10-23 12.20 12.49 11.96 12.11 0.0M
2023-10-20 12.72 12.81 12.27 12.55 0.0M
2023-10-19 12.44 12.97 12.39 12.69 0.0M
2023-10-18 12.59 12.90 12.11 12.35 0.0M
2023-10-17 12.25 13.62 12.25 12.58 0.1M
2023-10-16 11.85 12.34 11.74 11.93 0.0M
2023-10-13 11.81 12.16 11.50 11.99 0.0M
2023-10-12 12.19 12.19 11.77 11.81 0.0M
2023-10-11 12.07 12.29 12.07 12.15 0.0M
2023-10-10 11.43 12.35 11.43 12.07 0.0M
2023-10-09 11.30 11.55 11.30 11.35 0.0M
2023-10-06 10.93 11.45 10.93 11.38 0.0M
2023-10-05 10.50 11.33 10.29 11.17 0.1M
2023-10-04 11.00 11.01 10.25 10.45 0.1M
2023-10-03 11.26 11.50 10.71 11.08 0.1M
2023-10-02 11.70 12.14 11.48 11.58 0.1M
2023-09-29 12.40 12.40 11.90 11.93 0.1M
2023-09-28 12.42 12.43 12.10 12.28 0.0M
2023-09-27 12.78 12.85 12.18 12.43 0.2M
2023-09-26 12.68 12.79 11.96 12.30 0.0M
2023-09-25 12.04 12.70 11.73 12.50 0.0M
2023-09-22 11.95 12.80 11.95 12.42 0.0M
2023-09-21 11.74 12.35 11.50 12.16 0.0M
2023-09-20 11.90 12.32 11.81 11.97 0.0M
2023-09-19 12.22 12.35 11.58 12.06 0.1M
2023-09-18 11.60 11.95 10.77 11.79 0.0M
2023-09-15 10.85 11.88 10.77 11.71 0.3M
2023-09-14 10.00 11.15 9.94 10.85 0.1M
2023-09-13 10.48 10.75 9.81 10.02 0.0M
2023-09-12 10.06 10.84 10.01 10.59 0.0M
2023-09-11 10.13 10.25 9.99 10.08 0.0M
2023-09-08 10.05 10.55 9.72 9.94 0.1M
2023-09-07 10.56 10.99 9.68 9.95 0.1M
2023-09-06 11.11 11.16 10.51 10.67 0.0M
2023-09-05 11.33 11.90 10.97 11.15 0.0M
2023-09-01 11.13 11.57 10.87 11.33 0.0M
2023-08-31 11.87 11.89 10.76 10.84 0.0M
2023-08-30 11.67 11.86 11.35 11.75 0.0M
2023-08-29 11.97 12.00 11.50 11.53 0.0M
2023-08-28 11.97 12.15 11.62 11.88 0.0M
2023-08-25 12.22 12.22 11.57 11.87 0.0M
2023-08-24 12.12 12.50 11.68 12.23 0.0M
2023-08-23 11.40 12.81 11.37 12.03 0.0M
2023-08-22 11.01 11.48 10.95 11.36 0.0M
2023-08-21 11.54 11.64 10.97 11.01 0.0M
2023-08-18 11.05 11.56 11.02 11.45 0.1M
2023-08-17 11.54 12.00 11.12 11.15 0.1M
2023-08-16 12.04 12.55 11.37 11.49 0.0M
2023-08-15 12.55 12.70 12.03 12.19 0.0M
2023-08-14 13.19 13.19 12.56 12.65 0.0M
2023-08-11 13.00 13.30 12.91 13.11 0.0M
2023-08-10 14.20 14.25 12.80 12.88 0.1M
2023-08-09 14.23 14.50 13.23 13.86 0.0M
2023-08-08 13.36 14.84 13.25 14.50 0.0M
2023-08-07 12.45 13.55 12.45 13.44 0.1M
2023-08-04 12.37 12.62 12.30 12.30 0.0M
2023-08-03 12.51 12.77 12.33 12.58 0.0M
2023-08-02 13.12 13.53 12.62 12.71 0.0M
2023-08-01 13.76 13.99 12.79 13.03 0.0M
2023-07-31 13.70 14.54 13.36 14.23 0.1M
2023-07-28 13.51 14.01 13.19 13.96 0.0M
2023-07-27 13.50 13.65 13.07 13.59 0.0M
2023-07-26 12.44 13.67 12.34 13.50 0.1M
2023-07-25 12.38 12.83 12.31 12.78 0.0M
2023-07-24 12.36 13.06 12.28 12.44 0.0M
2023-07-21 13.65 13.88 12.33 12.36 0.1M
2023-07-20 14.71 14.78 13.30 13.65 0.1M
2023-07-19 13.34 14.85 13.34 14.51 0.1M
2023-07-18 12.59 13.75 12.20 13.34 0.1M
2023-07-17 12.22 12.40 12.00 12.18 0.1M
2023-07-14 12.22 12.22 11.81 12.00 0.1M
2023-07-13 12.15 12.36 11.97 12.18 0.1M
2023-07-12 11.95 12.21 11.69 12.05 0.1M
2023-07-11 12.35 12.35 11.55 11.69 0.1M
2023-07-10 12.30 12.35 11.96 11.96 0.1M
2023-07-07 10.99 12.07 10.99 11.74 0.1M
2023-07-06 10.75 11.00 10.44 10.86 0.1M
2023-07-05 10.85 11.24 10.63 10.63 0.1M
2023-07-03 10.80 10.90 10.40 10.65 0.1M
2023-06-30 10.67 10.91 10.38 10.61 0.1M
2023-06-29 10.65 10.92 10.01 10.67 0.1M
2023-06-28 9.80 11.00 9.80 10.94 0.1M
2023-06-27 9.84 11.10 9.80 10.07 0.3M
2023-06-26 10.75 13.00 10.12 10.59 0.1M
2023-06-23 10.32 11.50 9.35 11.50 0.5M
2023-06-22 8.84 19.80 8.84 11.00 0.5M