Skip to main content

Ranpak Holdings Corp (NY: PACK )

5.700 +0.040 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.44 13.44 13.44 88,984 +0.28(+2.13%)
Dec 30, 2020 12.58 13.18 12.52 13.16 88,984 +0.70(+5.62%)
Dec 29, 2020 12.22 12.52 12.06 12.46 226,741 +0.17(+1.38%)
Dec 28, 2020 12.38 12.43 12.20 12.29 80,708 +0.09(+0.74%)
Dec 24, 2020 12.50 12.50 12.01 12.20 79,200 -0.30(-2.40%)
Dec 23, 2020 12.56 12.71 12.32 12.50 62,543 +0.04(+0.32%)
Dec 22, 2020 12.68 12.70 12.32 12.46 94,926 -0.18(-1.42%)
Dec 21, 2020 12.38 12.70 12.36 12.64 101,257 -0.06(-0.47%)
Dec 18, 2020 12.57 13.00 12.43 12.70 307,200 +0.07(+0.55%)
Dec 17, 2020 12.16 12.71 12.13 12.63 106,114 +0.54(+4.47%)
Dec 16, 2020 12.15 12.22 11.89 12.09 61,500 -0.04(-0.33%)
Dec 15, 2020 11.83 12.31 11.76 12.13 62,465 +0.45(+3.85%)
Dec 14, 2020 12.05 12.15 11.66 11.68 76,033 -0.30(-2.50%)
Dec 11, 2020 12.15 12.26 11.78 11.98 111,000 -0.23(-1.88%)
Dec 10, 2020 12.18 12.50 11.99 12.21 105,854 +0.11(+0.91%)
Dec 09, 2020 11.86 12.21 11.71 12.10 201,715 +0.24(+2.02%)
Dec 08, 2020 11.22 11.91 11.22 11.86 128,231 +0.48(+4.22%)
Dec 07, 2020 11.74 11.84 11.32 11.38 61,589 -0.46(-3.89%)
Dec 04, 2020 10.99 11.89 10.82 11.84 355,000 +0.94(+8.62%)
Dec 03, 2020 11.25 11.26 10.87 10.90 116,346 -0.29(-2.59%)
Dec 02, 2020 11.34 11.34 11.14 11.19 101,869 -0.12(-1.06%)
Dec 01, 2020 11.40 11.63 11.10 11.31 261,917 +0.00(+0.00%)
Nov 30, 2020 11.16 11.40 11.09 11.31 101,501 +0.07(+0.62%)
Nov 27, 2020 11.38 11.42 11.12 11.24 45,200 -0.23(-2.01%)
Nov 25, 2020 11.94 11.94 11.30 11.47 80,000 -0.50(-4.18%)
Nov 24, 2020 11.88 12.07 11.59 11.97 204,920 +0.22(+1.87%)
Nov 23, 2020 11.80 11.96 11.63 11.75 84,252 +0.06(+0.51%)
Nov 20, 2020 11.18 11.71 11.18 11.69 269,100 +0.31(+2.72%)
Nov 19, 2020 11.33 11.39 10.90 11.38 129,796 -0.03(-0.26%)
Nov 18, 2020 11.48 11.54 11.24 11.41 217,998 +0.05(+0.44%)
Nov 17, 2020 11.32 11.50 11.00 11.36 119,818 -0.07(-0.61%)
Nov 16, 2020 11.00 11.80 11.00 11.43 111,438 +0.60(+5.54%)
Nov 13, 2020 10.68 11.07 10.54 10.83 106,400 +0.27(+2.56%)
Nov 12, 2020 10.92 11.23 10.49 10.56 220,831 -0.43(-3.91%)
Nov 11, 2020 10.54 11.00 10.49 10.99 211,354 +0.45(+4.27%)
Nov 10, 2020 9.960 10.92 9.905 10.54 238,120 +0.71(+7.22%)
Nov 09, 2020 10.25 10.41 9.690 9.830 246,279 -0.02(-0.20%)
Nov 06, 2020 9.140 10.10 8.970 9.850 326,200 +0.77(+8.48%)
Nov 05, 2020 8.710 9.210 8.690 9.080 119,464 +0.33(+3.77%)
Nov 04, 2020 8.920 8.980 8.500 8.750 198,434 -0.25(-2.78%)
Nov 03, 2020 8.630 9.140 8.565 9.000 755,057 +0.52(+6.13%)
Nov 02, 2020 8.550 8.740 8.460 8.480 145,557 -0.05(-0.59%)
Oct 30, 2020 8.960 8.990 8.410 8.530 120,300 -0.43(-4.80%)
Oct 29, 2020 8.850 8.980 8.660 8.960 210,973 +0.04(+0.45%)
Oct 28, 2020 9.050 9.200 8.860 8.920 219,244 -0.28(-3.04%)
Oct 27, 2020 10.02 10.13 9.100 9.200 145,711 -0.89(-8.82%)
Oct 26, 2020 9.980 10.13 9.720 10.09 217,420 +0.01(+0.10%)
Oct 23, 2020 10.48 10.48 10.04 10.08 77,400 -0.37(-3.54%)
Oct 22, 2020 10.33 10.49 10.19 10.45 298,082 +0.17(+1.65%)
Oct 21, 2020 10.28 10.31 10.04 10.28 139,903 +0.05(+0.49%)
Oct 20, 2020 10.53 10.61 10.20 10.23 139,216 -0.25(-2.39%)
Oct 19, 2020 10.63 10.71 10.43 10.48 83,350 -0.08(-0.76%)
Oct 16, 2020 10.57 10.81 10.51 10.56 80,400 -0.05(-0.47%)
Oct 15, 2020 10.73 10.79 10.35 10.61 107,207 -0.31(-2.84%)
Oct 14, 2020 11.07 11.20 10.72 10.92 123,995 -0.12(-1.09%)
Oct 13, 2020 11.13 11.27 10.82 11.04 85,402 -0.23(-2.04%)
Oct 12, 2020 10.95 11.28 10.95 11.27 125,517 +0.35(+3.21%)
Oct 09, 2020 10.91 10.93 10.67 10.92 81,100 +0.08(+0.74%)
Oct 08, 2020 11.12 11.15 10.80 10.84 94,842 -0.14(-1.28%)
Oct 07, 2020 10.53 11.00 10.52 10.98 204,067 +0.65(+6.29%)
Oct 06, 2020 10.49 10.74 10.32 10.33 144,489 -0.05(-0.48%)
Oct 05, 2020 9.900 10.45 9.850 10.38 196,847 +0.62(+6.35%)
Oct 02, 2020 9.600 9.790 9.540 9.760 129,600 +0.01(+0.10%)
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.