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

Ranpak Holdings Corp (NY: PACK )

5.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2020 7.840 7.980 7.810 7.880 53,132 -0.03(-0.38%)
Apr 29, 2020 7.790 8.000 7.790 7.910 112,967 +0.14(+1.80%)
Apr 28, 2020 7.610 7.860 7.610 7.770 156,808 +0.44(+6.00%)
Apr 27, 2020 7.060 7.550 7.060 7.330 151,013 +0.24(+3.39%)
Apr 24, 2020 7.070 7.170 6.920 7.090 106,400 +0.13(+1.87%)
Apr 23, 2020 7.070 7.190 6.920 6.960 66,593 -0.01(-0.14%)
Apr 22, 2020 7.080 7.120 6.970 6.970 77,426 -0.07(-0.99%)
Apr 21, 2020 6.980 7.100 6.875 7.040 115,205 -0.01(-0.14%)
Apr 20, 2020 7.340 7.430 7.010 7.050 69,411 -0.29(-3.95%)
Apr 17, 2020 7.380 7.450 7.340 7.340 104,600 +0.10(+1.38%)
Apr 16, 2020 6.950 7.360 6.900 7.240 100,294 +0.27(+3.87%)
Apr 15, 2020 7.380 7.420 6.900 6.970 85,360 -0.46(-6.19%)
Apr 14, 2020 7.540 7.540 7.210 7.430 107,645 +0.21(+2.91%)
Apr 13, 2020 6.950 7.265 6.950 7.220 105,485 +0.28(+4.03%)
Apr 09, 2020 6.860 7.280 6.800 6.940 660,600 +0.15(+2.21%)
Apr 08, 2020 6.900 6.980 6.755 6.790 136,432 +0.00(+0.00%)
Apr 07, 2020 7.130 7.270 6.720 6.790 117,601 -0.11(-1.59%)
Apr 06, 2020 6.700 7.020 6.700 6.900 85,826 +0.40(+6.15%)
Apr 03, 2020 6.250 6.630 6.190 6.500 226,200 +0.18(+2.85%)
Apr 02, 2020 5.930 6.320 5.930 6.320 347,565 +0.29(+4.81%)
Apr 01, 2020 6.170 6.420 6.010 6.030 254,949 -0.23(-3.67%)
Mar 31, 2020 6.500 6.570 6.160 6.260 239,991 -0.26(-3.99%)
Mar 30, 2020 6.500 6.590 6.330 6.520 179,024 +0.05(+0.77%)
Mar 27, 2020 6.360 6.580 6.340 6.470 23,200 -0.06(-0.92%)
Mar 26, 2020 6.560 6.590 6.380 6.530 54,655 +0.03(+0.46%)
Mar 25, 2020 6.550 6.580 6.400 6.500 82,755 +0.00(+0.00%)
Mar 24, 2020 6.140 6.590 6.140 6.500 110,065 +0.51(+8.51%)
Mar 23, 2020 6.190 6.280 5.930 5.990 59,899 -0.20(-3.23%)
Mar 20, 2020 5.980 6.200 5.940 6.190 71,300 +0.25(+4.21%)
Mar 19, 2020 5.970 6.040 5.700 5.940 216,033 -0.06(-1.00%)
Mar 18, 2020 6.340 6.500 5.890 6.000 115,748 -0.50(-7.69%)
Mar 17, 2020 6.620 6.670 6.400 6.500 208,764 -0.04(-0.61%)
Mar 16, 2020 6.450 6.650 6.050 6.540 125,159 -0.41(-5.90%)
Mar 13, 2020 6.880 6.950 6.710 6.950 193,300 +0.43(+6.60%)
Mar 12, 2020 7.040 7.295 6.430 6.520 95,328 -0.81(-11.05%)
Mar 11, 2020 7.360 7.485 7.320 7.330 48,175 -0.21(-2.79%)
Mar 10, 2020 7.910 8.030 7.400 7.540 43,054 -0.19(-2.46%)
Mar 09, 2020 7.640 7.990 7.510 7.730 145,030 -0.16(-2.03%)
Mar 06, 2020 7.740 8.000 7.580 7.890 232,000 +0.09(+1.15%)
Mar 05, 2020 8.300 8.300 7.560 7.800 141,572 +0.02(+0.26%)
Mar 04, 2020 8.110 8.280 7.720 7.780 174,107 -0.29(-3.59%)
Mar 03, 2020 8.270 8.400 7.990 8.070 74,831 -0.21(-2.54%)
Mar 02, 2020 8.260 8.410 8.110 8.280 44,816 -0.03(-0.36%)
Feb 28, 2020 8.150 8.430 8.110 8.310 65,300 -0.03(-0.36%)
Feb 27, 2020 8.150 8.450 8.120 8.340 58,670 +0.06(+0.72%)
Feb 26, 2020 8.170 8.400 8.170 8.280 28,986 +0.11(+1.35%)
Feb 25, 2020 8.180 8.280 7.930 8.170 72,168 +0.02(+0.25%)
Feb 24, 2020 8.160 8.220 7.960 8.150 24,533 -0.13(-1.57%)
Feb 21, 2020 8.420 8.520 8.250 8.280 57,000 -0.19(-2.24%)
Feb 20, 2020 8.420 8.515 8.400 8.470 36,368 +0.03(+0.36%)
Feb 19, 2020 8.410 8.440 8.150 8.440 79,559 +0.05(+0.60%)
Feb 18, 2020 8.280 8.555 8.280 8.390 54,585 +0.10(+1.21%)
Feb 14, 2020 8.420 8.480 8.260 8.290 58,200 -0.16(-1.89%)
Feb 13, 2020 8.150 8.600 8.150 8.450 344,491 +0.24(+2.92%)
Feb 12, 2020 8.070 8.300 8.010 8.210 56,822 +0.17(+2.11%)
Feb 11, 2020 8.180 8.370 8.040 8.040 80,410 -0.10(-1.23%)
Feb 10, 2020 8.150 8.250 8.050 8.140 91,680 -0.02(-0.25%)
Feb 07, 2020 8.080 8.200 8.000 8.160 37,300 +0.03(+0.37%)
Feb 06, 2020 8.070 8.220 8.070 8.130 24,837 +0.10(+1.25%)
Feb 05, 2020 7.960 8.250 7.960 8.030 87,959 +0.08(+1.01%)
Feb 04, 2020 7.940 8.040 7.690 7.950 51,084 +0.01(+0.13%)
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.