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 (%)
Jun 30, 2021 24.09 25.07 23.99 25.03 347,724 +0.80(+3.30%)
Jun 29, 2021 23.84 24.27 23.67 24.23 199,658 +0.53(+2.24%)
Jun 28, 2021 24.36 24.43 23.30 23.70 535,271 -0.79(-3.23%)
Jun 25, 2021 25.00 25.11 24.44 24.49 996,635 -0.24(-0.97%)
Jun 24, 2021 24.58 24.78 24.23 24.73 243,783 +0.39(+1.60%)
Jun 23, 2021 23.93 24.69 23.75 24.34 237,630 +0.41(+1.71%)
Jun 22, 2021 23.00 23.95 22.84 23.93 213,586 +0.88(+3.82%)
Jun 21, 2021 22.09 23.44 22.02 23.05 237,887 +1.19(+5.44%)
Jun 18, 2021 21.44 22.23 21.22 21.86 693,259 +0.11(+0.51%)
Jun 17, 2021 22.74 22.91 21.36 21.75 952,378 -1.13(-4.94%)
Jun 16, 2021 21.41 22.88 21.29 22.88 569,950 +1.51(+7.07%)
Jun 15, 2021 21.10 21.40 20.74 21.37 158,254 +0.26(+1.23%)
Jun 14, 2021 21.20 21.44 21.00 21.11 176,209 -0.12(-0.57%)
Jun 11, 2021 20.69 21.25 20.67 21.23 143,226 +0.59(+2.86%)
Jun 10, 2021 21.84 22.05 20.62 20.64 260,275 -1.18(-5.41%)
Jun 09, 2021 21.81 22.12 21.53 21.82 268,050 -0.13(-0.59%)
Jun 08, 2021 21.38 22.04 20.95 21.95 469,513 +0.62(+2.91%)
Jun 07, 2021 20.00 21.35 19.64 21.33 2,562,176 +1.38(+6.92%)
Jun 04, 2021 20.81 20.88 19.90 19.95 500,901 -0.88(-4.22%)
Jun 03, 2021 21.05 21.38 20.75 20.83 663,475 -0.41(-1.93%)
Jun 02, 2021 21.94 21.94 20.91 21.24 818,200 -0.61(-2.79%)
Jun 01, 2021 22.10 22.15 21.36 21.85 2,634,524 -0.23(-1.04%)
May 28, 2021 22.49 22.53 21.70 22.08 492,745 -0.32(-1.43%)
May 27, 2021 22.94 23.19 21.99 22.40 3,109,656 +0.01(+0.04%)
May 26, 2021 23.80 23.94 21.20 22.39 1,736,555 -2.29(-9.28%)
May 25, 2021 24.88 25.45 24.52 24.68 507,714 +0.17(+0.69%)
May 24, 2021 23.87 24.59 23.64 24.51 339,543 +0.71(+2.98%)
May 21, 2021 23.64 24.20 23.38 23.80 402,295 +0.66(+2.85%)
May 20, 2021 22.21 23.21 21.83 23.14 350,564 +1.10(+4.99%)
May 19, 2021 21.90 22.61 21.46 22.04 321,077 +0.04(+0.18%)
May 18, 2021 20.68 22.49 20.68 22.00 296,025 +1.50(+7.32%)
May 17, 2021 19.72 20.58 19.56 20.50 160,943 +0.80(+4.06%)
May 14, 2021 19.04 19.77 19.04 19.70 167,780 +0.72(+3.79%)
May 13, 2021 18.91 19.50 18.64 18.98 159,259 +0.05(+0.26%)
May 12, 2021 19.62 19.76 18.93 18.93 148,418 -0.51(-2.62%)
May 11, 2021 18.91 19.73 18.73 19.44 171,061 -0.04(-0.21%)
May 10, 2021 20.97 20.97 19.39 19.48 287,198 -1.46(-6.97%)
May 07, 2021 21.29 21.29 20.38 20.94 144,246 -0.06(-0.29%)
May 06, 2021 22.01 23.00 19.52 21.00 514,520 +0.86(+4.27%)
May 05, 2021 19.92 20.33 19.68 20.14 184,605 +0.49(+2.49%)
May 04, 2021 18.90 19.71 18.52 19.65 2,237,278 +0.62(+3.26%)
May 03, 2021 19.58 19.61 18.80 19.03 108,466 -0.20(-1.04%)
Apr 30, 2021 18.72 19.36 18.72 19.23 249,100 +0.32(+1.69%)
Apr 29, 2021 19.25 19.27 18.70 18.91 142,592 -0.19(-0.99%)
Apr 28, 2021 19.89 19.96 18.71 19.10 245,637 -0.79(-3.97%)
Apr 27, 2021 19.42 19.93 19.14 19.89 158,891 +0.32(+1.64%)
Apr 26, 2021 18.70 19.61 18.67 19.57 292,302 +1.49(+8.24%)
Apr 23, 2021 17.72 18.48 17.72 18.08 483,100 +0.25(+1.40%)
Apr 22, 2021 18.14 18.45 17.80 17.83 190,348 -0.23(-1.27%)
Apr 21, 2021 17.80 18.25 17.63 18.06 309,012 +0.19(+1.06%)
Apr 20, 2021 18.50 18.60 17.71 17.87 296,982 -0.63(-3.41%)
Apr 19, 2021 18.57 18.73 18.19 18.50 246,622 -0.20(-1.07%)
Apr 16, 2021 18.94 19.08 18.42 18.70 117,100 -0.04(-0.21%)
Apr 15, 2021 18.99 19.13 18.48 18.74 162,341 -0.20(-1.06%)
Apr 14, 2021 19.02 19.68 18.75 18.94 245,272 -0.11(-0.58%)
Apr 13, 2021 20.24 20.24 18.94 19.05 239,636 -1.21(-5.97%)
Apr 12, 2021 19.99 20.38 19.66 20.26 415,083 +0.34(+1.71%)
Apr 09, 2021 19.47 19.98 18.89 19.92 165,000 +0.43(+2.21%)
Apr 08, 2021 20.03 20.35 19.32 19.49 531,424 -0.51(-2.55%)
Apr 07, 2021 20.65 20.91 19.86 20.00 184,313 -0.60(-2.91%)
Apr 06, 2021 21.10 21.36 20.42 20.60 173,304 -0.59(-2.78%)
Apr 05, 2021 20.53 21.26 20.53 21.19 187,582 +0.89(+4.38%)
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.