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

Ranpak Holdings Corp (NY: PACK )

6.500 -0.830 (-11.32%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 2, 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 (%)
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%)
Feb 01, 2024 4.230 4.525 4.070 4.480 852,413 +0.36(+8.74%)
Jan 31, 2024 4.280 4.320 4.050 4.120 540,885 -0.24(-5.50%)
Jan 30, 2024 4.590 4.590 4.360 4.360 291,721 -0.28(-6.03%)
Jan 29, 2024 4.740 4.740 4.530 4.640 410,004 -0.09(-1.90%)
Jan 26, 2024 4.730 4.833 4.630 4.730 410,706 +0.05(+1.07%)
Jan 25, 2024 4.920 5.000 4.515 4.680 761,694 -0.09(-1.89%)
Jan 24, 2024 5.110 5.110 4.710 4.770 523,566 -0.23(-4.60%)
Jan 23, 2024 4.960 5.055 4.840 5.000 542,430 +0.15(+3.09%)
Jan 22, 2024 4.630 4.935 4.630 4.850 613,928 +0.24(+5.21%)
Jan 19, 2024 4.610 4.660 4.440 4.610 351,523 +0.01(+0.22%)
Jan 18, 2024 4.710 4.710 4.570 4.600 280,807 -0.07(-1.50%)
Jan 17, 2024 4.560 4.690 4.525 4.670 262,084 -0.05(-1.06%)
Jan 16, 2024 4.630 4.740 4.580 4.720 258,768 -0.06(-1.26%)
Jan 12, 2024 4.920 4.970 4.750 4.780 254,786 -0.09(-1.85%)
Jan 11, 2024 4.890 4.915 4.690 4.870 342,973 -0.05(-1.02%)
Jan 10, 2024 4.930 4.980 4.730 4.920 416,479 -0.04(-0.81%)
Jan 09, 2024 5.050 5.050 4.930 4.960 462,303 -0.20(-3.88%)
Jan 08, 2024 5.090 5.350 5.070 5.160 440,033 +0.00(+0.00%)
Jan 05, 2024 5.060 5.295 5.060 5.160 276,255 +0.05(+0.98%)
Jan 04, 2024 5.200 5.240 5.104 5.110 205,240 -0.06(-1.16%)
Jan 03, 2024 5.290 5.330 5.125 5.170 518,024 -0.26(-4.79%)
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.