Hot Features
프리미엄
Ramaco Resources Inc (METCL)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.581395348837 | 25.8 | 25.98 | 25.8 | 2330 | 25.88889954 | CS |
| 4 | 0.18 | 0.69848661234 | 25.77 | 25.98 | 25.48 | 1948 | 25.70530627 | CS |
| 12 | 0.07 | 0.270479134467 | 25.88 | 26.1 | 25.4 | 2855 | 25.66691698 | CS |
| 26 | 0.56 | 2.20559275305 | 25.39 | 26.22 | 25.28 | 2562 | 25.66126718 | CS |
| 52 | 0.69 | 2.73159144893 | 25.26 | 26.22 | 25.09 | 3102 | 25.58735023 | CS |
| 156 | -1.4 | -5.11882998172 | 27.35 | 27.5 | 24.18 | 3559 | 26.08027953 | CS |
| 260 | 0.75 | 2.97619047619 | 25.2 | 27.86 | 24.18 | 5872 | 26.15654957 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 25.95 | 0.03 | 0.12 | 25.89 | 26 | 25.89 | 3791 |
| 1736552100 | 25.9199 | -0.05 | -0.19 | 25.88 | 25.94 | 25.85 | 3477 |
| 1736379300 | 25.97 | 0.11 | 0.43 | 25.85 | 25.97 | 25.85 | 1265 |
| 1736292900 | 25.86 | 0.06 | 0.23 | 25.89 | 25.98 | 25.8101 | 3276 |
| 1736206500 | 25.8001 | -0.07 | -0.27 | 25.8 | 25.94 | 25.8 | 1303 |
| 1735947300 | 25.8699 | -0.04 | -0.15 | 25.8 | 25.87 | 25.8 | 558 |
| 1735860900 | 25.91 | 0.11 | 0.43 | 25.81 | 25.93 | 25.81 | 1449 |
| 1735688100 | 25.8 | -0.02 | -0.06 | 25.81 | 25.82 | 25.8 | 728 |
| 1735601700 | 25.815 | 0.15 | 0.56 | 25.84 | 25.84 | 25.7 | 2205 |
| 1735342500 | 25.67 | 0.02 | 0.08 | 25.66 | 25.79 | 25.66 | 1194 |
| 1735256100 | 25.65 | 0 | 0.00 | 25.65 | 25.81 | 25.65 | 1364 |
| 1735077840 | 25.65 | -0.01 | -0.04 | 25.65 | 25.65 | 25.65 | 160 |
| 1734996900 | 25.66 | -0.14 | -0.54 | 25.65 | 25.8 | 25.65 | 1712 |
| 1734737700 | 25.8 | 0.29 | 1.14 | 25.6568 | 25.82 | 25.64 | 1675 |
| 1734651300 | 25.51 | 0.03 | 0.12 | 25.5 | 25.8374 | 25.5 | 1186 |
| 1734564900 | 25.48 | -0.29 | -1.11 | 25.71 | 25.9078 | 25.48 | 9740 |
| 1734478500 | 25.766 | 0.05 | 0.20 | 25.78 | 25.78 | 25.72 | 850 |
| 1734392100 | 25.7149 | 0.04 | 0.17 | 25.77 | 25.77 | 25.608 | 979 |
| 1734132900 | 25.67 | -0.11 | -0.44 | 25.81 | 25.8445 | 25.66 | 2792 |
| 1734046500 | 25.7845 | 0.03 | 0.13 | 25.9 | 25.9 | 25.75 | 1887 |
| 1733960100 | 25.75 | -0.2 | -0.77 | 25.95 | 25.95 | 25.642 | 7496 |
| 1733873700 | 25.95 | 0 | 0.00 | 25.948 | 25.95 | 25.9 | 4006 |
| 1733787300 | 25.95 | 0.15 | 0.59 | 25.8 | 25.95 | 25.8 | 4018 |
| 1733528100 | 25.7976 | 0.08 | 0.30 | 25.72 | 25.7976 | 25.72 | 1440 |
| 1733441700 | 25.72 | -0.06 | -0.23 | 25.74 | 25.8 | 25.7 | 1104 |
| 1733355300 | 25.78 | 0.08 | 0.31 | 25.86 | 25.9566 | 25.74 | 11369 |
| 1733268900 | 25.7 | -0.03 | -0.12 | 25.8243 | 25.86 | 25.7 | 3587 |
| 1733182500 | 25.73 | 0.25 | 0.98 | 25.47 | 25.89 | 25.47 | 14890 |
| 1732917840 | 25.48 | 0 | 0.00 | 25.47 | 25.48 | 25.45 | 3394 |
| 1732750500 | 25.48 | 0.04 | 0.16 | 25.46 | 25.4999 | 25.43 | 3211 |
| 1732664100 | 25.44 | -0.06 | -0.24 | 25.44 | 25.46 | 25.4 | 8329 |
| 1732577700 | 25.5 | 0.09 | 0.35 | 25.43 | 25.5379 | 25.43 | 2495 |
| 1732318500 | 25.41 | -0.09 | -0.35 | 25.5498 | 25.5498 | 25.4 | 12485 |
| 1732232100 | 25.5 | -0.24 | -0.91 | 25.72 | 25.72 | 25.49 | 5357 |
| 1732145700 | 25.735 | -0.02 | -0.06 | 25.7466 | 25.7466 | 25.72 | 1180 |
| 1732059300 | 25.75 | 0.03 | 0.12 | 25.75 | 25.75 | 25.72 | 637 |
| 1731972900 | 25.72 | -0.01 | -0.04 | 25.74 | 25.75 | 25.65 | 1683 |
| 1731713700 | 25.73 | 0.07 | 0.27 | 25.75 | 25.765 | 25.725 | 1784 |
| 1731627300 | 25.66 | -0.08 | -0.29 | 25.82 | 25.82 | 25.66 | 1973 |
| 1731540900 | 25.735 | -0.12 | -0.44 | 25.75 | 25.75 | 25.7 | 468 |
| 1731454500 | 25.85 | 0 | 0.00 | 25.76 | 25.85 | 25.76 | 98 |
| 1731368100 | 25.85 | -0.25 | -0.96 | 25.9 | 25.9 | 25.83 | 360 |
| 1731108900 | 26.1 | 0.37 | 1.44 | 25.72 | 26.1 | 25.72 | 3903 |
| 1731022500 | 25.73 | 0 | 0.00 | 25.73 | 25.73 | 25.73 | 100 |
| 1730936100 | 25.73 | -0.03 | -0.10 | 25.64 | 25.7354 | 25.63 | 1368 |
| 1730849700 | 25.7556 | -0.01 | -0.06 | 25.7 | 25.76 | 25.7 | 529 |
| 1730763300 | 25.77 | 0 | 0.00 | 25.71 | 25.77 | 25.71 | 101 |
| 1730500500 | 25.77 | 0.1 | 0.39 | 25.78 | 25.85 | 25.4629 | 3975 |
| 1730414100 | 25.67 | -0.1 | -0.39 | 25.75 | 25.75 | 25.6 | 789 |
| 1730327700 | 25.7713 | 0.04 | 0.15 | 25.85 | 25.85 | 25.74 | 1644 |
| 1730241300 | 25.7325 | 0.01 | 0.03 | 25.68 | 25.7325 | 25.67 | 677 |
| 1730154900 | 25.725 | 0.04 | 0.14 | 25.79 | 25.79 | 25.725 | 1352 |
| 1729895700 | 25.69 | -0.11 | -0.43 | 25.66 | 25.79 | 25.66 | 1411 |
| 1729809300 | 25.7999 | -0.05 | -0.19 | 25.79 | 25.7999 | 25.68 | 2043 |
| 1729722900 | 25.85 | 0.03 | 0.12 | 25.78 | 25.85 | 25.71 | 2130 |
| 1729636500 | 25.82 | -0.06 | -0.23 | 25.84 | 25.84 | 25.77 | 600 |
| 1729550100 | 25.88 | 0.34 | 1.34 | 25.88 | 25.88 | 25.88 | 439 |
| 1729290900 | 25.5373 | 0 | 0.00 | 25.62 | 25.82 | 25.5373 | 180 |
| 1729204500 | 25.5373 | -0.19 | -0.75 | 25.87 | 25.88 | 25.5373 | 1684 |
| 1729118100 | 25.7292 | -0.02 | -0.08 | 25.75 | 25.75 | 25.5331 | 2247 |
| 1729031700 | 25.75 | -0.3 | -1.15 | 25.84 | 25.88 | 25.7452 | 2770 |
| 1728945300 | 26.05 | 0.12 | 0.45 | 25.82 | 26.05 | 25.82 | 1802 |
