Ramaco Resources Inc (METCB)

METCB
🏛️ 미국 →
16.74
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 9.93 10.10 9.84 9.88 0.0M
2024-12-30 9.42 10.12 9.37 9.93 0.1M
2024-12-27 9.45 9.50 9.17 9.40 0.1M
2024-12-26 9.67 9.75 9.28 9.55 0.0M
2024-12-24 9.68 9.71 9.54 9.59 0.0M
2024-12-23 9.50 9.79 9.33 9.74 0.1M
2024-12-20 10.06 10.14 9.39 9.39 0.2M
2024-12-19 10.15 10.46 9.95 10.14 0.1M
2024-12-18 10.20 10.25 9.70 9.95 0.1M
2024-12-17 10.20 10.24 9.73 10.16 0.1M
2024-12-16 10.10 10.44 9.86 10.32 0.1M
2024-12-13 10.11 10.53 9.93 10.50 0.0M
2024-12-12 10.19 10.33 9.87 10.01 0.0M
2024-12-11 10.59 10.86 10.26 10.26 0.0M
2024-12-10 10.22 10.63 10.11 10.58 0.0M
2024-12-09 10.17 10.48 10.00 10.32 0.0M
2024-12-06 10.49 10.49 9.92 10.04 0.0M
2024-12-05 11.10 11.10 9.90 10.17 0.1M
2024-12-04 10.49 11.14 10.15 11.04 0.2M
2024-12-03 10.11 10.42 9.81 10.21 0.0M
2024-12-02 10.25 10.25 9.75 9.96 0.0M
2024-11-29 10.10 10.26 9.94 10.26 0.0M
2024-11-27 10.11 10.31 9.93 9.99 0.0M
2024-11-26 10.43 10.50 10.10 10.15 0.0M
2024-11-25 10.19 10.48 10.08 10.36 0.1M
2024-11-22 10.35 10.39 9.55 10.12 0.1M
2024-11-21 9.79 10.13 9.57 9.86 0.1M
2024-11-20 10.94 10.98 10.06 10.27 0.1M
2024-11-19 10.63 10.87 10.60 10.87 0.0M
2024-11-18 10.98 10.98 10.55 10.57 0.0M
2024-11-15 10.72 10.86 10.52 10.86 0.0M
2024-11-14 10.94 10.94 10.63 10.63 0.0M
2024-11-13 11.07 11.07 10.50 10.81 0.0M
2024-11-12 11.02 11.23 10.53 10.57 0.0M
2024-11-11 11.21 11.21 10.60 10.92 0.0M
2024-11-08 11.07 11.07 10.50 10.74 0.0M
2024-11-07 11.20 11.27 10.74 10.94 0.0M
2024-11-06 11.50 11.62 10.64 11.36 0.1M
2024-11-05 10.22 10.75 10.22 10.65 0.0M
2024-11-04 10.16 10.49 10.16 10.39 0.0M
2024-11-01 10.35 10.35 10.24 10.29 0.0M
2024-10-31 10.40 10.40 10.22 10.22 0.0M
2024-10-30 10.46 10.62 10.25 10.27 0.0M
2024-10-29 10.35 10.44 10.13 10.34 0.0M
2024-10-28 10.30 10.30 10.20 10.29 0.0M
2024-10-25 10.32 10.32 10.19 10.22 0.0M
2024-10-24 10.24 10.33 10.20 10.33 0.0M
2024-10-23 10.35 10.40 10.27 10.27 0.0M
2024-10-22 10.54 10.57 10.39 10.45 0.0M
2024-10-21 10.76 10.80 10.53 10.54 0.0M
2024-10-18 10.84 10.95 10.76 10.79 0.0M
2024-10-17 10.97 10.97 10.63 10.72 0.0M
2024-10-16 10.68 10.96 10.50 10.81 0.0M
2024-10-15 10.74 10.85 10.51 10.57 0.0M
2024-10-14 10.80 10.98 10.68 10.83 0.0M
2024-10-11 10.90 10.93 10.61 10.81 0.0M
2024-10-10 10.80 10.95 10.66 10.89 0.0M
2024-10-09 10.79 11.00 10.61 10.93 0.0M
2024-10-08 10.50 10.78 10.45 10.78 0.0M
2024-10-07 10.45 10.65 10.42 10.63 0.0M
2024-10-04 10.67 10.74 10.45 10.49 0.0M
2024-10-03 10.72 10.72 10.57 10.60 0.0M
2024-10-02 10.61 10.77 10.61 10.73 0.0M
2024-10-01 10.89 10.92 10.57 10.66 0.0M
2024-09-30 10.63 10.76 10.36 10.76 0.0M
2024-09-27 10.17 10.62 10.14 10.54 0.0M
2024-09-26 10.42 10.61 10.05 10.14 0.0M
2024-09-25 10.41 10.67 10.20 10.28 0.0M
2024-09-24 10.51 10.94 10.41 10.42 0.0M
2024-09-23 10.04 10.50 10.04 10.37 0.0M
2024-09-20 10.70 10.70 10.12 10.40 0.1M
2024-09-19 10.61 10.79 10.24 10.69 0.0M
2024-09-18 9.86 10.48 9.86 10.43 0.0M
2024-09-17 9.91 10.17 9.66 9.85 0.0M
2024-09-16 9.87 9.89 9.42 9.83 0.0M
2024-09-13 10.33 10.33 9.88 9.88 0.0M
2024-09-12 9.88 10.25 9.78 10.20 0.0M
2024-09-11 9.95 9.95 9.52 9.54 0.0M
2024-09-10 10.42 10.42 9.70 10.03 0.0M
2024-09-09 10.42 10.48 10.05 10.17 0.0M
2024-09-06 10.88 10.88 10.42 10.42 0.0M
2024-09-05 10.84 10.96 10.74 10.80 0.0M
2024-09-04 11.00 11.08 10.91 10.91 0.0M
2024-09-03 11.17 11.17 10.84 11.07 0.0M
2024-08-30 11.55 11.55 11.32 11.33 0.0M
2024-08-29 11.35 11.88 11.35 11.77 0.0M
2024-08-28 11.26 11.27 11.08 11.09 0.0M
2024-08-27 11.00 11.23 11.00 11.20 0.0M
2024-08-26 11.11 11.60 10.99 10.99 0.0M
2024-08-23 11.00 11.19 10.85 11.02 0.0M
2024-08-22 10.95 11.00 10.93 10.98 0.0M
2024-08-21 11.00 11.00 10.95 10.99 0.0M
2024-08-20 10.95 11.00 10.86 10.96 0.0M
2024-08-19 10.98 11.00 10.90 10.99 0.0M
2024-08-16 10.99 11.00 10.87 10.99 0.0M
2024-08-15 11.04 11.04 10.78 10.99 0.0M
2024-08-14 11.05 11.10 10.77 10.82 0.0M
2024-08-13 10.75 10.99 10.75 10.99 0.0M
2024-08-12 11.03 11.03 10.55 10.59 0.0M
2024-08-09 10.93 11.20 10.90 10.91 0.0M
2024-08-08 10.35 11.23 10.35 10.75 0.0M
2024-08-07 10.35 10.65 10.30 10.35 0.0M
2024-08-06 10.22 10.62 10.07 10.40 0.0M
2024-08-05 10.20 10.40 9.93 10.00 0.1M
2024-08-02 11.05 11.25 10.61 10.63 0.0M
2024-08-01 11.57 11.57 11.05 11.11 0.0M
2024-07-31 11.60 11.70 11.41 11.69 0.0M
2024-07-30 11.36 11.60 11.36 11.59 0.0M
2024-07-29 11.60 11.60 11.36 11.41 0.0M
2024-07-26 11.35 11.63 11.30 11.58 0.0M
2024-07-25 11.27 11.61 11.11 11.16 0.0M
2024-07-24 11.36 11.65 11.27 11.44 0.0M
2024-07-23 11.03 11.47 11.01 11.47 0.0M
2024-07-22 10.95 11.29 10.83 11.23 0.0M
2024-07-19 11.14 11.23 10.72 11.02 0.0M
2024-07-18 11.40 11.70 11.11 11.11 0.0M
2024-07-17 11.28 11.56 11.26 11.50 0.0M
2024-07-16 11.18 11.47 10.90 11.36 0.0M
2024-07-15 11.15 11.36 11.05 11.32 0.0M
2024-07-12 11.01 11.28 10.75 11.25 0.0M
2024-07-11 10.61 11.04 10.61 10.92 0.0M
2024-07-10 10.75 10.76 10.50 10.66 0.0M
2024-07-09 10.95 11.04 10.63 10.78 0.0M
2024-07-08 10.77 10.95 10.75 10.94 0.0M
2024-07-05 10.97 11.00 10.68 10.75 0.0M
2024-07-03 10.72 10.99 10.72 10.98 0.0M
2024-07-02 10.79 11.00 10.59 10.79 0.0M
2024-07-01 10.99 11.17 10.66 10.78 0.0M
2024-06-28 10.72 11.00 10.36 10.86 0.3M
2024-06-27 10.62 10.74 10.55 10.72 0.0M
2024-06-26 10.91 10.91 10.61 10.74 0.0M
2024-06-25 10.60 10.98 10.60 10.84 0.0M
2024-06-24 10.60 10.89 10.54 10.55 0.0M
2024-06-21 10.75 10.95 10.60 10.60 0.0M
2024-06-20 10.53 10.98 10.53 10.75 0.0M
2024-06-18 10.76 10.79 10.65 10.65 0.0M
2024-06-17 10.85 11.00 10.70 10.84 0.0M
2024-06-14 10.80 11.04 10.76 10.85 0.0M
2024-06-13 10.78 11.10 10.78 10.91 0.0M
2024-06-12 11.01 11.22 11.01 11.08 0.0M
2024-06-11 11.01 11.06 10.80 10.80 0.0M
2024-06-10 11.21 11.21 11.10 11.10 0.0M
2024-06-07 10.99 11.11 10.99 11.04 0.0M
2024-06-06 10.97 11.10 10.97 11.04 0.0M
2024-06-05 11.06 11.11 10.95 11.11 0.0M
2024-06-04 10.96 11.21 10.71 10.85 0.0M
2024-06-03 10.79 11.11 10.79 11.11 0.0M
2024-05-31 10.75 11.07 10.75 10.89 0.0M
2024-05-30 10.92 11.04 10.90 11.00 0.0M
2024-05-29 11.20 11.22 10.91 10.91 0.0M
2024-05-28 11.46 11.73 11.19 11.20 0.0M
2024-05-24 11.26 11.41 11.04 11.32 0.0M
2024-05-23 10.96 11.44 10.90 11.28 0.0M
2024-05-22 11.00 11.17 10.98 11.01 0.0M
2024-05-21 11.24 11.24 11.00 11.01 0.0M
2024-05-20 11.04 11.43 10.87 10.99 0.0M
2024-05-17 11.05 11.40 10.85 10.90 0.0M
2024-05-16 11.04 11.24 11.04 11.06 0.0M
2024-05-15 10.99 11.17 10.71 10.90 0.1M
2024-05-14 11.00 11.33 10.89 10.96 0.0M
2024-05-13 11.25 11.36 10.76 10.76 0.0M
2024-05-10 11.26 11.66 11.07 11.20 0.0M
2024-05-09 12.02 12.46 11.05 11.66 0.1M
2024-05-08 11.51 12.72 11.06 12.49 0.0M
2024-05-07 11.39 11.96 11.39 11.74 0.0M
2024-05-06 11.22 11.50 11.05 11.20 0.0M
2024-05-03 11.53 11.53 11.09 11.22 0.0M
2024-05-02 11.75 11.75 11.17 11.31 0.0M
2024-05-01 11.10 11.73 10.67 11.71 0.0M
2024-04-30 11.69 11.69 11.11 11.11 0.0M
2024-04-29 11.49 11.74 11.37 11.46 0.0M
2024-04-26 11.40 11.63 11.32 11.53 0.0M
2024-04-25 11.74 11.75 11.27 11.34 0.0M
2024-04-24 11.18 11.98 11.18 11.60 0.0M
2024-04-23 11.51 11.72 11.26 11.30 0.0M
2024-04-22 11.59 11.78 11.38 11.52 0.0M
2024-04-19 11.23 11.79 11.20 11.43 0.0M
2024-04-18 11.33 11.60 11.27 11.29 0.0M
2024-04-17 11.18 11.77 11.18 11.33 0.0M
2024-04-16 11.28 11.61 11.16 11.21 0.0M
2024-04-15 11.53 11.53 11.02 11.19 0.0M
2024-04-12 11.67 11.86 11.25 11.41 0.0M
2024-04-11 11.85 12.17 11.53 11.68 0.0M
2024-04-10 12.05 12.18 11.73 11.84 0.0M
2024-04-09 12.24 12.27 12.04 12.07 0.0M
2024-04-08 12.15 12.23 12.06 12.18 0.0M
2024-04-05 12.25 12.38 12.15 12.16 0.0M
2024-04-04 12.42 12.51 12.16 12.38 0.0M
2024-04-03 12.49 12.67 12.43 12.59 0.0M
2024-04-02 12.50 12.74 12.43 12.69 0.0M
2024-04-01 12.71 12.71 12.40 12.56 0.0M
2024-03-28 12.48 12.65 12.27 12.55 0.0M
2024-03-27 12.18 12.40 12.03 12.40 0.0M
2024-03-26 12.20 12.46 12.04 12.13 0.0M
2024-03-25 12.42 12.70 12.02 12.22 0.0M
2024-03-22 12.40 12.75 12.40 12.47 0.0M
2024-03-21 12.34 12.38 12.16 12.29 0.0M
2024-03-20 12.04 12.40 11.71 12.24 0.1M
2024-03-19 12.01 12.57 12.01 12.04 0.0M
2024-03-18 11.99 12.31 11.84 12.01 0.0M
2024-03-15 12.01 12.47 11.76 11.85 0.1M
2024-03-14 12.59 12.59 12.02 12.12 0.0M
2024-03-13 12.20 12.58 12.17 12.46 0.0M
2024-03-12 12.56 12.56 12.15 12.25 0.0M
2024-03-11 12.90 12.90 12.35 12.65 0.0M
2024-03-08 12.02 12.95 12.02 12.90 0.0M
2024-03-07 12.16 12.20 11.75 12.12 0.0M
2024-03-06 11.72 12.17 11.72 11.87 0.0M
2024-03-05 11.90 12.26 11.71 11.73 0.0M
2024-03-04 12.37 12.45 11.71 11.71 0.0M
2024-03-01 11.95 12.25 11.95 12.03 0.0M
2024-02-29 12.01 12.34 11.88 12.00 0.0M
2024-02-28 12.71 12.79 12.03 12.03 0.0M
2024-02-27 12.97 12.97 12.46 12.46 0.0M
2024-02-26 12.34 12.98 12.25 12.98 0.0M
2024-02-23 12.05 12.38 12.05 12.21 0.0M
2024-02-22 12.06 12.37 12.01 12.01 0.0M
2024-02-21 12.08 12.33 12.03 12.10 0.0M
2024-02-20 12.32 12.37 12.05 12.08 0.0M
2024-02-16 12.48 12.50 12.06 12.26 0.0M
2024-02-15 12.46 12.55 11.57 12.45 0.0M
2024-02-14 12.48 12.48 12.02 12.29 0.0M
2024-02-13 12.40 12.56 11.91 12.30 0.0M
2024-02-12 11.70 12.35 11.70 11.99 0.0M
2024-02-09 11.32 11.70 11.19 11.56 0.0M
2024-02-08 11.50 11.50 10.81 11.27 0.0M
2024-02-07 11.22 11.34 10.90 11.05 0.0M
2024-02-06 10.72 11.45 10.53 11.19 0.1M
2024-02-05 12.24 12.24 10.65 10.71 0.1M
2024-02-02 12.54 12.65 12.26 12.29 0.0M
2024-02-01 12.80 12.80 12.55 12.69 0.0M
2024-01-31 12.72 12.96 12.58 12.62 0.0M
2024-01-30 12.79 12.91 12.65 12.82 0.0M
2024-01-29 13.00 13.05 12.76 12.97 0.0M
2024-01-26 13.00 13.00 12.70 12.98 0.0M
2024-01-25 13.10 13.10 12.70 12.95 0.0M
2024-01-24 12.99 13.09 12.86 13.01 0.0M
2024-01-23 13.07 13.21 12.57 12.97 0.0M
2024-01-22 13.01 13.17 12.70 12.97 0.0M
2024-01-19 13.29 13.29 12.87 13.00 0.0M
2024-01-18 13.15 13.33 12.83 13.20 0.0M
2024-01-17 12.79 13.15 12.66 13.04 0.0M
2024-01-16 13.20 13.77 12.75 12.80 0.1M
2024-01-12 12.58 13.63 12.40 13.31 0.1M
2024-01-11 12.59 12.70 12.27 12.51 0.0M
2024-01-10 13.00 13.05 12.48 12.50 0.1M
2024-01-09 12.77 12.88 12.46 12.67 0.0M
2024-01-08 13.00 13.00 12.40 12.66 0.1M
2024-01-05 13.34 13.55 12.42 12.94 0.1M
2024-01-04 13.04 13.93 12.90 13.31 0.1M
2024-01-03 12.90 13.46 12.90 13.12 0.1M
2024-01-02 13.05 13.40 12.80 13.03 0.1M