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

Ranpak Holdings Corp (NY: PACK )

6.010 -0.080 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2019 6.040 6.210 5.970 5.970 10,081 -0.08(-1.32%)
Oct 30, 2019 6.180 6.250 6.050 6.050 8,788 +0.00(+0.00%)
Oct 29, 2019 6.200 6.200 6.030 6.050 5,130 -0.02(-0.33%)
Oct 28, 2019 5.980 6.100 5.940 6.070 6,295 +0.14(+2.36%)
Oct 25, 2019 5.900 6.100 5.900 5.930 16,000 +0.02(+0.34%)
Oct 24, 2019 6.380 6.450 5.790 5.910 26,589 -0.05(-0.84%)
Oct 23, 2019 5.920 6.230 5.920 5.960 12,880 +0.04(+0.68%)
Oct 22, 2019 5.910 6.200 5.910 5.920 27,114 +0.02(+0.34%)
Oct 21, 2019 5.920 6.250 5.900 5.900 25,649 -0.10(-1.67%)
Oct 18, 2019 6.000 6.185 5.900 6.000 7,700 -0.02(-0.33%)
Oct 17, 2019 6.370 6.370 6.010 6.020 7,282 -0.29(-4.60%)
Oct 16, 2019 6.350 6.410 6.080 6.310 17,877 -0.01(-0.16%)
Oct 15, 2019 6.070 6.350 5.980 6.320 13,885 +0.14(+2.27%)
Oct 14, 2019 5.980 6.180 5.850 6.180 6,780 +0.24(+4.04%)
Oct 11, 2019 6.050 6.320 5.940 5.940 39,300 -0.38(-6.01%)
Oct 10, 2019 6.340 6.465 6.060 6.320 20,010 -0.02(-0.32%)
Oct 09, 2019 6.260 6.500 6.000 6.340 70,165 +0.26(+4.28%)
Oct 08, 2019 5.810 6.310 5.710 6.080 18,033 +0.33(+5.74%)
Oct 07, 2019 5.670 6.500 5.670 5.750 91,136 +0.06(+1.05%)
Oct 04, 2019 5.600 6.260 5.600 5.690 59,500 +0.04(+0.71%)
Oct 03, 2019 5.870 5.940 5.400 5.650 90,161 -0.23(-3.91%)
Oct 02, 2019 6.000 6.050 5.860 5.880 30,784 -0.16(-2.65%)
Oct 01, 2019 6.110 6.200 5.930 6.040 10,794 -0.02(-0.33%)
Sep 30, 2019 6.220 6.220 5.935 6.060 20,294 +0.03(+0.50%)
Sep 27, 2019 6.040 6.240 5.940 6.030 15,400 +0.03(+0.50%)
Sep 26, 2019 5.920 6.200 5.670 6.000 19,526 +0.03(+0.50%)
Sep 25, 2019 6.330 6.450 5.965 5.970 31,199 -0.41(-6.43%)
Sep 24, 2019 6.500 6.690 6.050 6.380 59,703 -0.13(-2.00%)
Sep 23, 2019 6.490 6.660 6.080 6.510 78,944 +0.09(+1.40%)
Sep 20, 2019 6.730 7.050 6.400 6.420 183,500 -0.33(-4.89%)
Sep 19, 2019 6.740 6.870 6.580 6.750 109,081 +0.04(+0.60%)
Sep 18, 2019 6.720 6.950 6.500 6.710 133,611 -0.05(-0.74%)
Sep 17, 2019 6.650 7.000 6.500 6.760 144,255 +0.11(+1.65%)
Sep 16, 2019 6.620 6.700 6.410 6.650 34,970 +0.16(+2.47%)
Sep 13, 2019 6.660 6.750 6.415 6.490 226,900 -0.14(-2.11%)
Sep 12, 2019 6.630 6.750 6.415 6.630 36,368 -0.05(-0.75%)
Sep 11, 2019 6.700 6.850 6.500 6.680 30,352 +0.09(+1.44%)
Sep 10, 2019 6.440 6.980 6.300 6.585 60,148 +0.33(+5.36%)
Sep 09, 2019 6.150 6.370 5.990 6.250 23,992 +0.06(+0.97%)
Sep 06, 2019 5.820 6.330 5.780 6.190 24,900 +0.49(+8.60%)
Sep 05, 2019 5.850 5.850 5.604 5.700 5,856 -0.03(-0.52%)
Sep 04, 2019 5.650 5.740 5.610 5.730 2,443 +0.05(+0.88%)
Sep 03, 2019 5.740 5.740 5.450 5.680 20,754 +0.08(+1.43%)
Aug 30, 2019 5.730 5.790 5.370 5.600 47,500 +0.00(+0.00%)
Aug 29, 2019 5.610 5.735 5.450 5.600 21,760 +0.07(+1.27%)
Aug 28, 2019 5.600 5.620 5.400 5.530 36,948 -0.06(-1.07%)
Aug 27, 2019 5.420 5.600 5.300 5.590 49,890 +0.30(+5.67%)
Aug 26, 2019 5.590 5.590 5.250 5.290 48,308 +0.03(+0.57%)
Aug 23, 2019 5.270 5.450 5.250 5.260 20,800 +0.03(+0.57%)
Aug 22, 2019 5.160 5.360 5.120 5.230 20,229 +0.03(+0.58%)
Aug 21, 2019 5.210 5.320 5.010 5.200 4,489 +0.10(+1.96%)
Aug 20, 2019 5.170 5.260 5.010 5.100 32,266 +0.00(+0.00%)
Aug 19, 2019 5.130 5.240 5.020 5.100 59,501 +0.13(+2.62%)
Aug 16, 2019 4.830 5.100 4.500 4.970 27,900 +0.14(+3.01%)
Aug 15, 2019 4.590 4.840 4.315 4.825 174,272 +0.25(+5.35%)
Aug 14, 2019 4.790 4.790 4.360 4.580 104,378 -0.30(-6.15%)
Aug 13, 2019 5.250 5.250 4.860 4.880 34,204 -0.13(-2.59%)
Aug 12, 2019 5.000 5.140 4.890 5.010 21,016 -0.03(-0.60%)
Aug 09, 2019 5.140 5.240 4.500 5.040 110,600 -0.15(-2.89%)
Aug 08, 2019 5.010 5.370 5.010 5.190 26,984 +0.14(+2.77%)
Aug 07, 2019 6.150 6.280 5.050 5.050 112,409 -1.30(-20.47%)
Aug 06, 2019 6.460 6.580 6.345 6.350 3,846 -0.12(-1.85%)
Aug 05, 2019 6.460 6.540 6.370 6.470 2,872 -0.07(-1.07%)
Aug 02, 2019 6.680 6.740 6.460 6.540 17,400 -0.14(-2.10%)
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.