OTC Markets OTCPK - Delayed Quote
USD
Polaris Renewable Energy Inc. (RAMPF)
9.75
+0.08
(+0.83%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.99
9.99
9.75
9.75
9.75
4,700
Oct 29, 2026
9.67
9.67
9.67
9.67
9.67
-
Oct 28, 2026
9.67
9.67
9.67
9.67
9.67
4,000
Oct 27, 2026
9.82
9.82
9.82
9.82
9.82
-
Oct 26, 2026
9.82
9.82
9.82
9.82
9.82
1,600
Oct 23, 2026
9.96
9.98
9.84
9.97
9.97
5,200
Oct 22, 2026
9.89
9.89
9.86
9.88
9.88
6,400
Oct 21, 2026
9.67
9.67
9.67
9.67
9.67
200
Oct 20, 2026
9.50
9.50
9.42
9.42
9.42
2,100
Oct 19, 2026
9.45
9.47
9.45
9.47
9.47
4,400
Oct 16, 2026
9.48
9.48
9.39
9.39
9.39
1,300
Oct 15, 2026
9.38
9.40
9.38
9.40
9.40
3,100
Oct 14, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 13, 2026
9.51
9.56
9.40
9.40
9.40
5,500
Oct 12, 2026
9.62
9.62
9.62
9.62
9.62
-
Oct 9, 2026
9.62
9.62
9.62
9.62
9.62
100
Oct 8, 2026
9.56
9.58
9.54
9.58
9.58
4,600
Oct 7, 2026
9.60
9.63
9.60
9.62
9.62
2,000
Oct 6, 2026
9.61
9.61
9.61
9.61
9.61
600
Oct 5, 2026
8.61
9.60
8.61
9.60
9.60
1,000
Oct 2, 2026
9.62
9.65
9.59
9.59
9.59
2,300
Oct 1, 2026
9.63
9.68
9.62
9.67
9.67
2,200
Sep 30, 2026
9.70
9.70
9.70
9.70
9.70
100
Sep 29, 2026
9.65
9.65
9.65
9.65
9.65
1,600
Sep 28, 2026
9.50
9.53
9.50
9.51
9.51
3,300
Sep 25, 2026
9.52
9.52
9.52
9.52
9.52
800
Sep 24, 2026
9.79
9.79
9.79
9.79
9.79
2,300
Sep 23, 2026
9.87
9.87
9.80
9.80
9.80
500
Sep 22, 2026
10.01
10.01
10.01
10.01
10.01
-
Sep 21, 2026
9.93
10.01
9.93
10.01
10.01
4,700
Sep 18, 2026
10.05
10.05
10.05
10.05
10.05
1,400
Sep 17, 2026
10.04
10.04
9.98
9.98
9.98
1,600
Sep 16, 2026
10.05
10.05
9.92
9.92
9.92
3,100
Sep 15, 2026
10.02
10.02
10.02
10.02
10.02
-
Sep 14, 2026
10.46
10.46
10.02
10.02
10.02
2,400
Sep 11, 2026
10.35
10.35
10.35
10.35
10.35
2,300
Sep 10, 2026
10.41
10.41
10.41
10.41
10.41
-
Sep 9, 2026
10.67
10.67
10.41
10.41
10.41
4,100
Sep 8, 2026
10.23
10.23
10.23
10.23
10.23
-
Sep 4, 2026
10.23
10.23
10.23
10.23
10.23
-
Sep 3, 2026
10.23
10.23
10.23
10.23
10.23
4,000
Sep 2, 2026
10.31
10.31
10.31
10.31
10.31
-
Sep 1, 2026
10.28
10.31
10.28
10.31
10.31
3,000
Aug 31, 2026
10.33
10.33
10.33
10.33
10.33
5,600
Aug 28, 2026
10.47
10.47
10.47
10.47
10.47
800
Aug 27, 2026
10.64
10.64
10.64
10.64
10.64
600
Aug 26, 2026
10.63
10.63
10.63
10.63
10.63
700
Aug 25, 2026
10.83
10.83
10.83
10.83
10.83
4,800
Aug 24, 2026
10.54
10.54
10.54
10.54
10.54
4,400
Aug 21, 2026
10.76
10.76
10.69
10.69
10.69
4,500
Aug 20, 2026
10.75
10.75
10.75
10.75
10.75
1,900
Aug 19, 2026
10.75
10.75
10.75
10.75
10.75
-
Aug 18, 2026
10.75
10.75
10.75
10.75
10.75
-
Aug 17, 2026
10.75
10.75
10.75
10.75
10.75
-
Aug 14, 2026
10.75
10.75
10.75
10.75
10.75
-
Aug 13, 2026
10.82
10.82
10.75
10.75
10.75
1,600
Aug 12, 2026
10.83
10.84
10.83
10.84
10.84
3,800
Aug 11, 2026
11.00
11.00
11.00
11.00
11.00
1,400
Aug 10, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
10.88
10.88
10.88
10.88
10.88
-
Aug 7, 2026
10.92
10.92
10.88
10.88
10.73
5,200
Aug 6, 2026
11.07
11.07
11.07
11.07
10.92
1,600
Aug 5, 2026
11.00
11.00
10.82
10.82
10.67
2,200
Aug 4, 2026
10.74
10.74
10.74
10.74
10.59
1,800
Aug 3, 2026
10.79
10.79
10.79
10.79
10.65
-
Jul 31, 2026
10.78
11.00
10.78
10.79
10.65
7,900
Jul 30, 2026
10.95
10.96
10.95
10.96
10.81
32,500
Jul 29, 2026
11.19
11.29
11.19
11.29
11.13
3,400
Jul 28, 2026
11.30
11.30
11.30
11.30
11.14
3,800
Jul 27, 2026
10.95
10.95
10.95
10.95
10.80
-
Jul 24, 2026
10.95
10.95
10.95
10.95
10.80
-
Jul 23, 2026
10.95
10.95
10.95
10.95
10.80
8,100
Jul 22, 2026
11.02
11.02
11.02
11.02
10.87
-
Jul 21, 2026
11.03
11.03
11.02
11.02
10.87
4,700
Jul 20, 2026
11.03
11.03
11.03
11.03
10.88
-
Jul 17, 2026
11.03
11.03
11.03
11.03
10.88
3,200
Jul 16, 2026
10.95
10.95
10.95
10.95
10.80
5,500
Jul 15, 2026
10.94
10.94
10.91
10.91
10.76
5,400
Jul 14, 2026
11.06
11.06
11.06
11.06
10.91
-
Jul 13, 2026
10.74
11.06
10.74
11.06
10.91
800
Jul 10, 2026
11.11
11.11
11.11
11.11
10.96
-
Jul 9, 2026
11.11
11.11
11.11
11.11
10.96
-
Jul 8, 2026
11.11
11.11
11.11
11.11
10.96
3,300
Jul 7, 2026
11.05
11.05
10.98
10.98
10.83
11,400
Jul 6, 2026
11.00
11.01
11.00
11.01
10.86
11,700
Jul 2, 2026
10.92
10.97
10.91
10.97
10.82
13,500
Jul 1, 2026
10.83
10.83
10.83
10.83
10.68
-
Jun 30, 2026
10.81
10.91
10.75
10.83
10.68
11,800
Jun 29, 2026
10.98
10.98
10.54
10.54
10.39
6,600
Jun 26, 2026
10.54
10.54
10.53
10.53
10.38
8,600
Jun 25, 2026
10.36
10.36
10.36
10.36
10.22
-
Jun 24, 2026
10.38
10.38
10.36
10.36
10.22
7,400
Jun 23, 2026
10.40
10.42
10.40
10.42
10.28
9,100
Jun 22, 2026
10.46
10.51
10.46
10.51
10.37
7,900
Jun 18, 2026
10.55
10.55
10.55
10.55
10.40
1,900
Jun 17, 2026
10.44
10.44
10.40
10.40
10.26
10,600
Jun 16, 2026
10.66
10.66
10.58
10.58
10.43
2,500
Jun 15, 2026
10.83
10.83
10.83
10.83
10.68
-
Jun 12, 2026
10.83
10.83
10.83
10.83
10.68
200
Jun 11, 2026
10.30
10.30
10.30
10.30
10.16
1,000
Jun 10, 2026
10.52
10.53
10.52
10.53
10.38
1,000
Jun 9, 2026
10.00
10.57
10.00
10.57
10.42
3,800
Jun 8, 2026
9.32
9.32
9.32
9.32
9.19
-
Jun 5, 2026
9.40
9.40
9.31
9.32
9.19
4,600
Jun 4, 2026
9.49
9.55
9.49
9.55
9.41
200
Jun 3, 2026
9.50
9.50
9.50
9.50
9.37
-
Jun 2, 2026
9.50
9.50
9.50
9.50
9.37
-
Jun 1, 2026
9.50
9.50
9.50
9.50
9.37
-
May 29, 2026
9.50
9.50
9.50
9.50
9.37
200
May 28, 2026
9.52
9.52
9.49
9.49
9.36
300
May 27, 2026
9.41
9.49
9.41
9.49
9.36
2,300
May 26, 2026
9.02
9.02
9.02
9.02
8.90
-
May 22, 2026
9.00
9.02
9.00
9.02
8.90
7,400
May 21, 2026
9.00
9.00
9.00
9.00
8.88
200
May 20, 2026
9.12
9.13
9.12
9.12
8.99
800
May 19, 2026
9.15
9.15
9.15
9.15
9.02
1,000
May 18, 2026
9.05
9.05
9.05
9.05
8.93
-
May 15, 2026
9.05
9.05
9.05
9.05
8.93
200
May 14, 2026
9.30
9.30
9.30
9.30
9.17
-
May 13, 2026
9.30
9.30
9.30
9.30
9.17
4,000
May 12, 2026
9.16
9.24
9.16
9.24
9.11
1,600
May 11, 2026
9.18
9.22
9.16
9.16
9.04
2,700
May 8, 2026
9.14
9.14
9.14
9.14
9.01
100
May 7, 2026
9.15
9.15
8.97
9.13
9.00
4,900
May 6, 2026
9.38
9.38
9.34
9.35
9.22
4,100
May 5, 2026
9.33
9.33
9.33
9.33
9.20
100
May 4, 2026
9.40
9.40
9.28
9.28
9.16
500
May 1, 2026
9.42
9.52
9.42
9.52
9.39
500
Apr 30, 2026
9.42
9.42
9.42
9.42
9.29
600
Apr 29, 2026
9.38
9.38
9.25
9.26
9.13
3,500
Apr 28, 2026
9.42
9.42
9.42
9.42
9.29
600
Apr 27, 2026
9.41
9.41
9.41
9.41
9.28
1,000
Apr 24, 2026
9.30
9.30
9.30
9.30
9.17
-
Apr 23, 2026
9.30
9.30
9.30
9.30
9.17
-
Apr 22, 2026
9.32
9.32
9.30
9.30
9.17
900
Apr 21, 2026
9.51
9.51
9.51
9.51
9.38
-
Apr 20, 2026
9.54
9.54
9.48
9.51
9.38
800
Apr 17, 2026
9.41
9.42
9.38
9.38
9.25
1,500
Apr 16, 2026
9.49
9.49
9.49
9.49
9.36
-
Apr 15, 2026
9.49
9.49
9.49
9.49
9.36
300
Apr 14, 2026
9.48
9.50
9.48
9.50
9.37
2,400
Apr 13, 2026
9.31
9.31
9.26
9.27
9.14
2,700
Apr 10, 2026
9.35
9.35
9.34
9.34
9.21
400
Apr 9, 2026
9.31
9.31
9.31
9.31
9.19
100
Apr 8, 2026
9.06
9.06
9.06
9.06
8.94
300
Apr 7, 2026
9.03
9.03
9.03
9.03
8.90
-
Apr 6, 2026
9.05
9.05
9.02
9.03
8.90
3,200
Apr 2, 2026
9.08
9.08
9.08
9.08
8.95
100
Apr 1, 2026
8.93
8.93
8.86
8.86
8.74
500
Mar 31, 2026
8.79
8.79
8.75
8.75
8.63
1,600
Mar 30, 2026
8.80
8.80
8.75
8.75
8.63
1,400
Mar 27, 2026
8.96
8.96
8.89
8.89
8.77
1,700
Mar 26, 2026
9.01
9.01
9.01
9.01
8.89
-
Mar 25, 2026
9.01
9.01
9.01
9.01
8.89
100
Mar 24, 2026
8.76
8.76
8.76
8.76
8.64
-
Mar 23, 2026
8.68
8.76
8.68
8.76
8.64
1,100
Mar 20, 2026
8.70
8.70
8.65
8.65
8.53
1,200
Mar 19, 2026
8.80
8.80
8.80
8.80
8.68
-
Mar 18, 2026
8.80
8.80
8.80
8.80
8.68
5,100
Mar 17, 2026
8.81
8.81
8.81
8.81
8.69
-
Mar 16, 2026
8.80
8.81
8.80
8.81
8.69
1,100
Mar 13, 2026
8.77
8.77
8.77
8.77
8.65
100
Mar 12, 2026
8.86
8.86
8.86
8.86
8.74
-
Mar 11, 2026
8.96
8.96
8.86
8.86
8.74
3,000
Mar 10, 2026
8.92
8.93
8.92
8.93
8.81
600
Mar 9, 2026
8.81
8.85
8.81
8.85
8.73
400
Mar 6, 2026
8.81
8.92
8.81
8.92
8.80
200
Mar 5, 2026
8.81
8.81
8.81
8.81
8.69
100
Mar 4, 2026
9.02
9.02
9.00
9.01
8.89
600
Mar 3, 2026
8.75
8.75
8.75
8.75
8.63
800
Mar 2, 2026
8.90
8.90
8.90
8.90
8.77
-
Feb 27, 2026
8.90
8.90
8.90
8.90
8.77
-
Feb 26, 2026
8.90
8.90
8.90
8.90
8.77
1,100
Feb 25, 2026
8.66
8.66
8.66
8.66
8.54
-
Feb 24, 2026
8.68
8.68
8.66
8.66
8.54
3,100
Feb 23, 2026
8.87
8.87
8.87
8.87
8.75
100
Feb 20, 2026
8.98
8.98
8.84
8.84
8.72
3,200
Feb 19, 2026
8.85
8.85
8.62
8.72
8.60
4,600
Feb 18, 2026
9.01
9.01
8.97
8.97
8.85
200
Feb 17, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
9.03
9.03
9.02
9.02
8.90
200
Feb 13, 2026
9.11
9.11
9.09
9.09
8.81
2,600
Feb 12, 2026
9.24
9.24
9.14
9.14
8.87
1,100
Feb 11, 2026
9.20
9.20
9.20
9.20
8.93
-
Feb 10, 2026
9.20
9.20
9.20
9.20
8.93
400
Feb 9, 2026
9.08
9.08
9.08
9.08
8.81
5,300
Feb 6, 2026
9.01
9.01
8.98
8.98
8.71
300
Feb 5, 2026
8.93
8.93
8.93
8.93
8.66
800
Feb 4, 2026
8.93
8.93
8.93
8.93
8.66
-
Feb 3, 2026
8.95
8.95
8.93
8.93
8.66
700
Feb 2, 2026
8.89
8.89
8.80
8.80
8.54
1,000
Jan 30, 2026
9.11
9.11
9.11
9.11
8.84
-
Jan 29, 2026
9.05
9.11
9.05
9.11
8.84
300
Jan 28, 2026
9.01
9.01
9.01
9.01
8.74
200
Jan 27, 2026
9.05
9.05
9.05
9.05
8.78
900
Jan 26, 2026
8.93
8.93
8.93
8.93
8.66
600
Jan 23, 2026
8.93
8.93
8.91
8.91
8.64
300
Jan 22, 2026
9.06
9.06
9.06
9.06
8.79
-
Jan 21, 2026
9.06
9.06
9.06
9.06
8.79
-
Jan 20, 2026
9.07
9.07
9.05
9.06
8.79
1,100
Jan 16, 2026
9.11
9.11
9.11
9.11
8.84
5,100
Jan 15, 2026
9.13
9.13
9.13
9.13
8.86
3,100
Jan 14, 2026
8.97
8.98
8.97
8.97
8.70
1,800
Jan 13, 2026
8.96
8.96
8.96
8.96
8.69
-
Jan 12, 2026
8.96
8.96
8.96
8.96
8.69
200
Jan 9, 2026
8.87
8.87
8.87
8.87
8.60
400
Jan 8, 2026
9.11
9.11
9.11
9.11
8.84
-
Jan 7, 2026
9.23
9.23
9.11
9.11
8.84
400
Jan 6, 2026
8.89
9.10
8.89
9.10
8.83
300
Jan 5, 2026
8.86
8.86
8.86
8.86
8.59
-
Jan 2, 2026
8.72
8.86
8.72
8.86
8.59
500
Dec 31, 2025
8.61
8.62
8.59
8.61
8.35
1,300
Dec 30, 2025
8.66
8.66
8.66
8.66
8.40
-
Dec 29, 2025
8.66
8.66
8.66
8.66
8.40
500
Dec 26, 2025
8.61
8.61
8.61
8.61
8.35
1,500
Dec 24, 2025
8.63
8.66
8.63
8.66
8.40
1,200
Dec 23, 2025
8.64
8.66
8.62
8.66
8.40
2,300
Dec 22, 2025
7.99
8.62
7.99
8.58
8.32
1,700
Dec 19, 2025
8.45
8.48
8.44
8.48
8.23
1,100
Dec 18, 2025
8.41
8.47
8.41
8.47
8.22
4,100
Dec 17, 2025
8.46
8.46
8.46
8.46
8.20
100
Dec 16, 2025
8.50
8.51
8.49
8.49
8.23
1,600
Dec 15, 2025
8.51
8.51
8.49
8.49
8.24
2,100
Dec 12, 2025
8.47
8.47
8.47
8.47
8.22
-
Dec 11, 2025
8.54
8.54
8.47
8.47
8.22
600
Dec 10, 2025
8.48
8.53
8.48
8.53
8.28
1,800
Dec 9, 2025
8.48
8.49
8.48
8.48
8.22
2,700
Dec 8, 2025
8.55
8.55
8.55
8.55
8.29
-
Dec 5, 2025
8.55
8.55
8.55
8.55
8.29
1,100
Dec 4, 2025
8.60
8.60
8.60
8.60
8.34
700
Dec 3, 2025
8.53
8.53
8.53
8.53
8.28
300
Dec 2, 2025
8.51
8.51
8.50
8.50
8.24
300
Dec 1, 2025
8.53
8.53
8.53
8.53
8.28
100
Nov 28, 2025
8.40
8.40
8.40
8.40
8.15
-
Nov 26, 2025
8.37
8.40
8.37
8.40
8.15
1,200
Nov 25, 2025
8.35
8.35
8.35
8.35
8.10
500
Nov 24, 2025
8.27
8.27
8.27
8.27
8.02
1,000
Nov 21, 2025
8.46
8.46
8.46
8.46
8.21
1,000
Nov 20, 2025
8.56
8.56
8.56
8.56
8.31
1,400
Nov 19, 2025
8.56
8.56
8.53
8.53
8.28
1,700
Nov 18, 2025
8.65
8.65
8.65
8.65
8.39
100
Nov 17, 2025
8.77
8.77
8.55
8.55
8.29
1,400
Nov 14, 2025
8.77
8.77
8.77
8.77
8.51
100
Nov 13, 2025
8.80
8.80
8.80
8.80
8.54
-
Nov 12, 2025
8.80
8.80
8.80
8.80
8.54
-
Nov 11, 2025
8.92
8.92
8.80
8.80
8.54
1,500
Nov 10, 2025
8.91
8.91
8.91
8.91
8.64
1,100
Nov 7, 2025
9.05
9.06
9.04
9.04
8.77
1,000
Nov 6, 2025
8.85
8.85
8.85
8.85
8.58
300
Nov 5, 2025
9.02
9.03
8.98
8.98
8.71
300
Nov 4, 2025
9.30
9.30
8.98
9.00
8.73
5,500
Nov 3, 2025
9.37
9.37
9.37
9.37
9.09
60,100
Oct 31, 2025
9.36
9.40
9.31
9.35
9.07
6,300
