Polaris Infrastructure Inc Historical Stock Prices

RAMPF 
6.140000
*  
unch
unch
Get RAMPF Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading RAMPF now


Community Rating:
View:    RAMPF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 6.14 0
05/23/2016 6.14 6.14 6.14 6.14 00
05/20/2016 6.14 6.14 6.14 6.14 00
05/19/2016 6.15 6.16 6.14 6.14 7,106
05/18/2016 6.13 6.13 6.13 6.13 00
05/17/2016 6.13 6.13 6.13 6.13 00
05/16/2016 6.13 6.13 6.13 6.13 00
05/13/2016 6.13 6.13 6.13 6.13 1,363
05/12/2016 6.1833 6.1833 6.178 6.178 500
05/11/2016 6.14 6.14 6.14 6.14 100
05/10/2016 5.953 6.04 5.91 6.04 5,700
05/09/2016 5.978 5.98 5.9752 5.98 1,500
05/06/2016 6.0334 6.0334 6.0334 6.0334 100
05/05/2016 6.0659 6.0659 6.0659 6.0659 1,100
05/04/2016 6.0775 6.0775 6.0775 6.0775 00
05/03/2016 6.103 6.1464 6.0687 6.0775 6,501
05/02/2016 6.2927 6.2927 6.29 6.29 1,375
04/29/2016 6.6346 6.6346 6.6 6.6 812
04/28/2016 6.68 6.68 6.68 6.68 00
04/27/2016 6.68 6.68 6.68 6.68 00
04/26/2016 6.75 6.75 6.68 6.68 9,035
04/25/2016 6.6879 6.6879 6.6879 6.6879 101
04/22/2016 6.81 6.81 6.81 6.81 00
04/21/2016 6.81 6.81 6.81 6.81 00
04/20/2016 7.048 7.14 6.81 6.81 2,245
04/19/2016 6.7315 6.82 6.7315 6.82 1,000
04/18/2016 6.37 6.4695 6.37 6.4695 7,465
04/15/2016 6.45 6.45 6.39 6.41 2,070
04/14/2016 6.5051 6.5051 6.4894 6.4905 2,250
04/13/2016 6.3928 6.3928 6.3928 6.3928 175
04/12/2016 6.28 6.28 6.28 6.28 00
04/11/2016 6.28 6.28 6.28 6.28 500
04/08/2016 6.0861 6.0861 6.0861 6.0861 00
04/07/2016 6.0861 6.0861 6.0861 6.0861 00
04/06/2016 6.0861 6.0861 6.0861 6.0861 100
04/05/2016 6.1293 6.1293 6.1293 6.1293 00
04/04/2016 6.1293 6.1293 6.1293 6.1293 3,100
04/01/2016 6.0072 6.0072 6.0072 6.0072 1,071
03/31/2016 6.41 6.41 6.194 6.194 4,479
03/30/2016 6.3446 6.5986 6.3391 6.3391 3,502
03/29/2016 5.5987 6.0934 5.59 5.89 3,120
03/28/2016 5.1475 5.1475 5.1475 5.1475 00
03/24/2016 5.1435 5.1475 5.1435 5.1475 1,500
03/23/2016 5.27 5.27 5.1862 5.197 1,760
03/22/2016 5.41 5.41 5.38 5.38 6,310
03/21/2016 5.26 5.268 5.26 5.268 1,500
03/18/2016 5.547 5.547 5.547 5.547 00
03/17/2016 5.55 5.5693 5.547 5.547 4,500
03/16/2016 5.484 5.55 5.484 5.55 200
03/15/2016 5.7758 5.7771 5.7438 5.7438 2,000
03/14/2016 5.8981 6.01 5.8981 5.8999 5,000
03/11/2016 5.66 5.78 5.66 5.78 1,000
03/10/2016 5.6 5.6 5.5635 5.5635 2,000
03/09/2016 5.2696 5.2696 5.2696 5.2696 00
03/08/2016 5.3697 5.3697 5.2696 5.2696 933
03/07/2016 5.4029 5.4029 5.4029 5.4029 502
03/04/2016 5.2924 5.4138 5.2924 5.4138 4,500
03/03/2016 5.3775 5.3775 5.3775 5.3775 1,000
03/02/2016 5.14 5.14 5.139 5.139 1,736
03/01/2016 5.39 5.39 5.39 5.39 00
02/29/2016 5.3891 5.39 5.3891 5.39 1,000
02/26/2016 5.2939 5.2939 5.2939 5.2939 00
02/25/2016 5.2939 5.2939 5.2939 5.2939 00
02/24/2016 5.2939 5.2939 5.2939 5.2939 1,000
02/23/2016 5.3195 5.357 5.3195 5.357 600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?