Polaris Renewable Energy Inc. (RAMPF)
OTCMKTS
· Delayed Price · Currency is USD
8.47
+0.05 (0.59%)
May 12, 2025, 1:41 PM EDT
Polaris Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | - | 829 |
| May 9, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.32 | - | 1,610 |
| May 8, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.32 | 0.59% | 416 |
| May 7, 2025 | 8.77 | 8.77 | 8.42 | 8.42 | 8.27 | 0.24% | 972 |
| May 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | 0.24% | 540 |
| May 5, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.23 | - | 2,953 |
| May 2, 2025 | 8.20 | 8.38 | 8.20 | 8.38 | 8.23 | -0.24% | 449 |
| May 1, 2025 | 8.70 | 8.70 | 8.40 | 8.40 | 8.25 | -2.89% | 1,912 |
| Apr 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.50 | - | - |
| Apr 29, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.50 | 1.23% | 1,350 |
| Apr 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.40 | - | 155 |
| Apr 25, 2025 | 8.20 | 8.55 | 8.20 | 8.55 | 8.40 | 1.24% | 290 |
| Apr 24, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.29 | - | 66 |
| Apr 23, 2025 | 8.42 | 8.44 | 8.42 | 8.44 | 8.29 | -0.33% | 430 |
| Apr 22, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.32 | 2.02% | 1,508 |
| Apr 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | 0.97% | 934 |
| Apr 17, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.08 | - | - |
| Apr 16, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.08 | - | 50 |
| Apr 15, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.08 | - | 22 |
| Apr 14, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.08 | 5.05% | 1,484 |
| Apr 11, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.69 | - | 6 |
| Apr 10, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.69 | - | - |
| Apr 9, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.69 | - | 328 |
| Apr 8, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.69 | -0.82% | 141 |
| Apr 7, 2025 | 7.95 | 7.95 | 7.60 | 7.89 | 7.75 | -1.34% | 1,536 |
| Apr 4, 2025 | 8.01 | 8.01 | 7.95 | 8.00 | 7.86 | -2.83% | 23,628 |
| Apr 3, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.09 | 1.11% | 1,100 |
| Apr 2, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.00 | - | 31 |
| Apr 1, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.00 | -0.12% | 174 |
| Mar 31, 2025 | 8.20 | 8.20 | 8.11 | 8.15 | 8.01 | -0.97% | 2,058 |
| Mar 28, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.09 | - | 151 |
| Mar 27, 2025 | 8.39 | 8.39 | 8.23 | 8.23 | 8.09 | -2.02% | 1,867 |
| Mar 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - | 1,584 |
| Mar 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | 0.12% | 609 |
| Mar 24, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | - | 56 |
| Mar 21, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | - | - |
| Mar 20, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | -1.12% | 348 |
| Mar 19, 2025 | 8.50 | 8.50 | 8.49 | 8.49 | 8.34 | -0.18% | 1,494 |
| Mar 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | - | - |
| Mar 17, 2025 | 8.47 | 8.50 | 8.47 | 8.50 | 8.35 | 2.78% | 767 |
| Mar 14, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.13 | -0.34% | 500 |
| Mar 13, 2025 | 8.32 | 8.32 | 8.30 | 8.30 | 8.15 | 0.78% | 410 |
| Mar 12, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.09 | - | - |
| Mar 11, 2025 | 8.26 | 8.26 | 8.17 | 8.23 | 8.09 | -0.80% | 695 |
| Mar 10, 2025 | 8.41 | 8.41 | 8.22 | 8.30 | 8.16 | -1.43% | 2,357 |
| Mar 7, 2025 | 8.29 | 8.42 | 8.29 | 8.42 | 8.27 | 2.18% | 231 |
| Mar 6, 2025 | 8.41 | 8.41 | 8.24 | 8.24 | 8.10 | -2.25% | 9,841 |
| Mar 5, 2025 | 8.26 | 8.43 | 8.26 | 8.43 | 8.28 | 2.31% | 1,450 |
| Mar 4, 2025 | 8.00 | 8.24 | 8.00 | 8.24 | 8.10 | 2.23% | 2,898 |
| Mar 3, 2025 | 8.25 | 8.25 | 8.06 | 8.06 | 7.92 | -2.83% | 9,220 |