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

Ranpak Holdings Corp (NY: PACK )

7.190 +0.250 (+3.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 18, 2024 6.840 7.130 6.760 6.940 422,818 +0.13(+1.91%)
Apr 17, 2024 7.000 7.050 6.750 6.810 427,692 -0.15(-2.16%)
Apr 16, 2024 7.060 7.060 6.870 6.960 330,797 -0.17(-2.38%)
Apr 15, 2024 7.430 7.490 7.035 7.130 523,664 -0.26(-3.52%)
Apr 12, 2024 7.520 7.570 7.290 7.390 355,024 -0.18(-2.38%)
Apr 11, 2024 7.580 7.620 7.385 7.570 567,327 +0.16(+2.16%)
Apr 10, 2024 7.520 7.610 7.350 7.410 459,858 -0.46(-5.84%)
Apr 09, 2024 7.790 7.940 7.610 7.870 466,871 +0.10(+1.29%)
Apr 08, 2024 7.780 7.860 7.610 7.770 379,322 +0.08(+1.04%)
Apr 05, 2024 7.710 7.830 7.605 7.690 532,620 -0.07(-0.90%)
Apr 04, 2024 8.200 8.289 7.730 7.760 750,555 -0.30(-3.72%)
Apr 03, 2024 7.590 8.070 7.555 8.060 805,329 +0.43(+5.64%)
Apr 02, 2024 7.770 7.850 7.542 7.630 863,718 -0.32(-4.03%)
Apr 01, 2024 7.940 8.123 7.680 7.950 740,651 +0.08(+1.02%)
Mar 28, 2024 7.750 7.960 7.750 7.870 961,939 +0.12(+1.55%)
Mar 27, 2024 8.000 8.070 7.810 7.750 505,321 -0.16(-2.02%)
Mar 26, 2024 7.750 8.270 7.650 7.910 1,155,143 +0.25(+3.26%)
Mar 25, 2024 7.560 7.770 7.560 7.660 565,164 +0.09(+1.19%)
Mar 22, 2024 7.630 7.680 7.370 7.570 582,222 +0.04(+0.53%)
Mar 21, 2024 7.490 7.823 7.410 7.530 830,091 +0.06(+0.80%)
Mar 20, 2024 7.380 7.600 7.220 7.470 827,911 +0.01(+0.13%)
Mar 19, 2024 7.330 7.680 7.330 7.460 733,308 +0.10(+1.36%)
Mar 18, 2024 7.600 7.640 7.170 7.360 823,939 -0.15(-2.00%)
Mar 15, 2024 7.240 7.560 7.080 7.510 1,753,382 +0.16(+2.18%)
Mar 14, 2024 6.900 7.395 6.320 7.350 2,020,198 +0.49(+7.14%)
Mar 13, 2024 6.710 6.875 6.245 6.860 2,429,808 +0.23(+3.47%)
Mar 12, 2024 5.600 7.230 5.520 6.630 8,728,287 +2.26(+51.72%)
Mar 11, 2024 4.570 4.678 4.335 4.370 577,020 -0.19(-4.17%)
Mar 08, 2024 4.310 4.615 4.300 4.560 801,797 +0.11(+2.47%)
Mar 07, 2024 4.670 4.680 4.353 4.450 945,506 -0.14(-3.05%)
Mar 06, 2024 4.490 4.590 4.344 4.590 741,000 +0.20(+4.56%)
Mar 05, 2024 4.460 4.540 4.350 4.390 559,642 -0.16(-3.52%)
Mar 04, 2024 4.700 4.760 4.520 4.550 251,405 -0.14(-2.99%)
Mar 01, 2024 4.760 4.783 4.560 4.690 315,150 -0.06(-1.26%)
Feb 29, 2024 4.570 4.860 4.550 4.750 479,747 +0.28(+6.26%)
Feb 28, 2024 4.850 4.925 4.470 4.470 425,885 -0.46(-9.33%)
Feb 27, 2024 4.670 5.120 4.670 4.930 510,035 +0.30(+6.48%)
Feb 26, 2024 4.730 4.730 4.525 4.630 369,513 -0.12(-2.53%)
Feb 23, 2024 4.580 4.760 4.520 4.750 396,749 +0.15(+3.26%)
Feb 22, 2024 4.450 4.710 4.450 4.600 517,069 +0.15(+3.37%)
Feb 21, 2024 4.780 4.800 4.410 4.450 273,538 -0.33(-6.90%)
Feb 20, 2024 4.590 4.840 4.550 4.780 276,250 +0.11(+2.36%)
Feb 16, 2024 4.580 4.800 4.510 4.670 263,273 +0.00(+0.00%)
Feb 15, 2024 4.490 4.703 4.490 4.670 317,322 +0.19(+4.24%)
Feb 14, 2024 4.430 4.545 4.315 4.480 182,716 +0.15(+3.46%)
Feb 13, 2024 4.510 4.540 4.290 4.330 481,087 -0.46(-9.60%)
Feb 12, 2024 4.670 4.860 4.660 4.790 488,012 +0.13(+2.79%)
Feb 09, 2024 4.510 4.679 4.410 4.660 362,519 +0.20(+4.48%)
Feb 08, 2024 4.230 4.470 4.110 4.460 613,447 +0.21(+4.94%)
Feb 07, 2024 4.500 4.500 4.155 4.250 931,409 -0.21(-4.71%)
Feb 06, 2024 4.190 4.540 4.160 4.460 962,949 +0.23(+5.44%)
Feb 05, 2024 3.990 4.250 3.850 4.230 837,886 +0.11(+2.67%)
Feb 02, 2024 4.370 4.370 4.120 4.120 560,565 -0.36(-8.04%)
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.