Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polaris Renewable Energy Inc (OP: RAMPF )

10.09 +0.21 (+2.07%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 13.80 13.80 13.73 13.73 1,600 -0.03(-0.23%)
May 30, 2018 13.85 13.85 13.76 13.76 900 -0.52(-3.61%)
May 25, 2018 14.28 14.28 14.28 5 -0.04(-0.26%)
May 24, 2018 14.32 14.32 14.32 14.32 487 -0.09(-0.64%)
May 17, 2018 14.41 14.41 14.41 0 -0.08(-0.53%)
May 15, 2018 14.49 14.49 14.49 88 -0.34(-2.32%)
May 14, 2018 14.91 14.91 14.83 14.83 210 +0.27(+1.85%)
May 10, 2018 14.56 14.56 14.56 26 +0.36(+2.54%)
May 09, 2018 14.62 14.62 13.93 14.20 2,491 -0.43(-2.94%)
May 08, 2018 14.36 14.63 14.36 14.63 5,011 +0.10(+0.69%)
May 07, 2018 14.60 14.67 14.53 14.53 12,121 -0.24(-1.60%)
May 01, 2018 14.77 14.77 14.77 0 -0.13(-0.88%)
Apr 26, 2018 14.90 14.90 14.90 64 +0.19(+1.27%)
Apr 24, 2018 14.71 14.71 14.71 56 -1.11(-7.01%)
Apr 23, 2018 15.82 15.82 15.82 15.82 477 -0.16(-1.00%)
Apr 20, 2018 15.98 15.98 15.98 15.98 250 -0.01(-0.06%)
Apr 18, 2018 15.99 15.99 15.99 85 +0.14(+0.86%)
Apr 17, 2018 15.90 15.92 15.82 15.85 7,830 +0.51(+3.34%)
Apr 16, 2018 15.68 16.00 15.31 15.34 2,149 -0.41(-2.60%)
Apr 12, 2018 15.75 15.75 15.75 1 +1.02(+6.96%)
Apr 06, 2018 14.73 14.73 14.73 0 -0.04(-0.30%)
Apr 05, 2018 14.77 14.77 14.64 14.77 601 -0.06(-0.40%)
Apr 04, 2018 14.72 14.84 14.65 14.83 3,226 +0.11(+0.74%)
Apr 03, 2018 14.18 14.82 14.16 14.72 3,582 +0.71(+5.09%)
Apr 02, 2018 14.29 14.29 13.85 14.01 7,001 +0.35(+2.53%)
Mar 29, 2018 13.66 13.66 13.66 0 +0.36(+2.68%)
Mar 28, 2018 13.35 13.45 13.24 13.31 4,000 +0.07(+0.50%)
Mar 27, 2018 13.67 13.67 13.25 13.24 2,601 -0.39(-2.90%)
Mar 26, 2018 13.90 13.90 13.51 13.63 1,500 -0.23(-1.63%)
Mar 23, 2018 13.90 13.91 13.86 13.86 4,200 +0.15(+1.09%)
Mar 22, 2018 13.75 13.83 13.73 13.71 4,351 -0.16(-1.18%)
Mar 19, 2018 13.87 13.87 13.87 0 +0.08(+0.58%)
Mar 16, 2018 13.79 13.79 13.79 13.79 200 -0.43(-2.99%)
Mar 14, 2018 14.22 14.22 14.22 0 +0.26(+1.86%)
Mar 13, 2018 14.08 14.08 13.96 13.96 1,833 -0.29(-2.04%)
Mar 09, 2018 14.25 14.25 14.25 50 +0.02(+0.12%)
Mar 08, 2018 14.44 14.45 14.23 14.23 2,750 -0.05(-0.35%)
Mar 07, 2018 14.71 14.71 14.28 14.28 2,840 -0.56(-3.76%)
Mar 06, 2018 14.84 14.84 14.84 14.84 922 +0.55(+3.85%)
Mar 05, 2018 14.84 14.84 14.29 14.29 4,500 -1.00(-6.54%)
Mar 02, 2018 15.25 15.29 15.00 15.29 1,300 -0.01(-0.08%)
Mar 01, 2018 15.25 15.30 14.84 15.30 770 -0.17(-1.11%)
Feb 28, 2018 15.47 15.47 15.47 15.47 1,000 +0.18(+1.17%)
Feb 27, 2018 15.59 15.59 15.26 15.29 4,199 -0.39(-2.48%)
Feb 26, 2018 15.74 15.74 15.68 15.68 1,236 -0.10(-0.61%)
Feb 23, 2018 15.78 15.78 15.78 15.78 149 +0.03(+0.19%)
Feb 21, 2018 15.75 15.75 15.75 0 +0.00(+0.00%)
Feb 20, 2018 15.75 15.75 15.75 15.75 500 -0.18(-1.13%)
Feb 16, 2018 15.93 15.93 15.93 0 -0.12(-0.77%)
Feb 15, 2018 16.01 16.17 16.01 16.05 2,351 +0.18(+1.17%)
Feb 14, 2018 15.70 15.87 15.70 15.87 1,500 -0.22(-1.37%)
Feb 12, 2018 16.09 16.09 16.09 1 +0.38(+2.43%)
Feb 09, 2018 15.80 15.81 15.69 15.71 3,970 -0.14(-0.87%)
Feb 08, 2018 16.07 16.07 15.81 15.85 2,345 -0.23(-1.45%)
Feb 07, 2018 16.13 16.13 15.96 16.08 5,845 +0.09(+0.55%)
Feb 06, 2018 15.51 16.07 15.51 15.99 8,110 +0.32(+2.05%)
Feb 05, 2018 15.85 15.85 15.67 15.67 460 -0.64(-3.91%)
Feb 02, 2018 16.42 16.43 16.31 16.31 1,060 -0.61(-3.62%)
Feb 01, 2018 16.03 16.92 16.02 16.92 5,650 +1.15(+7.33%)
Jan 31, 2018 16.28 16.73 15.49 15.76 10,681 +0.35(+2.27%)
Jan 30, 2018 15.86 14.19 15.41 19,451 +1.22(+8.61%)
Jan 29, 2018 14.05 14.19 14.05 14.19 2,123 +0.17(+1.24%)
Jan 26, 2018 13.83 14.02 13.83 14.02 700 +0.25(+1.81%)
Jan 25, 2018 13.98 13.98 13.74 13.77 5,050 -0.32(-2.27%)
Jan 24, 2018 14.09 14.12 14.08 14.09 2,850 +0.07(+0.47%)
Jan 23, 2018 13.94 14.02 13.94 14.02 1,700 -0.03(-0.19%)
Jan 22, 2018 14.05 14.05 14.05 14.05 500 -0.01(-0.06%)
Jan 18, 2018 14.06 14.06 14.06 0 +0.14(+0.99%)
Jan 10, 2018 13.92 13.92 13.92 0 -0.02(-0.12%)
Jan 05, 2018 13.94 13.94 13.94 0 +0.35(+2.58%)
Dec 28, 2017 13.59 13.59 13.59 0 +0.48(+3.68%)
Dec 22, 2017 13.11 13.11 13.11 0 +0.05(+0.40%)
Dec 21, 2017 13.05 13.05 13.05 13.05 184 +0.16(+1.22%)
Dec 20, 2017 12.93 13.10 12.90 12.90 3,012 -0.44(-3.29%)
Dec 13, 2017 13.34 13.34 13.34 0 -0.17(-1.26%)
Dec 12, 2017 13.75 13.80 13.51 13.51 9,759 -0.87(-6.08%)
Dec 11, 2017 14.38 14.38 14.38 14.38 500 +0.71(+5.19%)
Dec 08, 2017 13.49 13.67 13.39 13.67 11,101 +0.36(+2.72%)
Dec 06, 2017 13.31 13.31 13.31 0 -0.05(-0.36%)
Dec 05, 2017 13.36 13.36 13.36 13.36 200 -0.10(-0.74%)
Dec 04, 2017 13.68 13.84 13.45 13.46 5,340 +0.14(+1.05%)
Nov 30, 2017 13.32 13.32 13.32 0 +0.43(+3.31%)
Nov 29, 2017 12.91 12.91 12.79 12.89 2,100 -0.37(-2.77%)
Nov 27, 2017 13.26 13.26 13.26 0 -0.29(-2.17%)
Nov 22, 2017 13.55 13.55 13.55 0 +0.30(+2.25%)
Nov 21, 2017 13.34 13.34 13.25 13.25 1,500 -0.25(-1.84%)
Nov 20, 2017 13.58 13.58 13.50 13.50 2,000 -0.17(-1.23%)
Nov 17, 2017 13.62 13.68 13.62 13.67 802 -0.33(-2.33%)
Nov 10, 2017 14.00 14.00 14.00 2 +0.00(+0.01%)
Nov 09, 2017 13.99 13.99 13.99 13.99 300 -0.01(-0.04%)
Nov 08, 2017 13.90 14.00 13.90 14.00 2,716 -0.30(-2.10%)
Oct 31, 2017 14.30 14.30 14.30 5 +0.90(+6.68%)
Oct 30, 2017 13.40 13.40 13.40 13.40 660 +0.16(+1.20%)
Oct 27, 2017 13.25 13.25 13.25 13.25 200 +0.58(+4.55%)
Oct 25, 2017 12.67 12.67 12.67 0 -0.19(-1.50%)
Oct 18, 2017 12.86 12.86 12.86 50 -0.49(-3.64%)
Oct 11, 2017 13.35 13.35 13.35 0 -0.33(-2.39%)
Sep 28, 2017 13.68 13.68 13.68 1 +0.27(+1.99%)
Sep 27, 2017 13.41 13.41 13.41 13.41 125 -0.29(-2.12%)
Sep 22, 2017 13.70 13.70 13.70 0 -0.34(-2.42%)
Sep 12, 2017 14.04 14.04 14.04 0 +0.03(+0.21%)
Sep 07, 2017 14.01 14.01 14.01 0 +0.18(+1.30%)
Sep 06, 2017 13.78 13.83 13.78 13.83 333 +0.78(+6.01%)
Aug 29, 2017 13.05 13.05 13.05 41 -0.46(-3.42%)
Aug 28, 2017 13.52 13.52 13.51 13.51 1,014 +0.06(+0.42%)
Aug 25, 2017 13.45 13.45 13.45 13.45 101 +0.04(+0.32%)
Aug 24, 2017 13.41 13.41 13.41 13.41 300 +0.31(+2.36%)
Aug 23, 2017 13.30 13.30 13.07 13.10 3,001 -0.21(-1.59%)
Aug 21, 2017 13.31 13.31 13.31 0 +0.26(+1.98%)
Aug 18, 2017 13.05 13.05 13.05 13.05 100 -0.85(-6.12%)
Aug 09, 2017 13.90 13.90 13.90 0 +1.00(+7.75%)
Jul 25, 2017 12.90 12.90 12.90 0 +0.02(+0.18%)
Jul 10, 2017 12.88 12.88 12.88 11 -0.32(-2.42%)
Jul 07, 2017 12.95 13.20 12.93 13.20 4,000 -0.02(-0.14%)
Jul 05, 2017 13.22 13.22 13.22 0 -0.11(-0.85%)
Jul 03, 2017 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jun 30, 2017 13.33 13.33 13.33 0 +0.08(+0.58%)
Jun 29, 2017 13.26 13.26 13.26 13.26 289 -0.02(-0.12%)
Jun 23, 2017 13.27 13.27 13.27 0 -0.11(-0.79%)
Jun 22, 2017 13.22 13.38 13.22 13.38 350 +0.78(+6.17%)
Jun 20, 2017 12.60 12.60 12.60 0 +0.15(+1.22%)
Jun 14, 2017 12.45 12.45 12.45 0 +0.27(+2.18%)
Jun 09, 2017 12.18 12.18 12.18 1 -0.39(-3.10%)
Jun 08, 2017 12.57 12.57 12.57 12.57 3,430 -0.23(-1.77%)
Jun 07, 2017 12.80 12.80 12.80 12.80 200 -0.32(-2.47%)
Jun 05, 2017 13.12 13.12 13.12 0 -0.08(-0.63%)
Jun 02, 2017 13.15 13.21 13.15 13.21 1,100 +0.46(+3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.