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

Ranpak Holdings Corp (NY: PACK )

6.290 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 26, 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 (%)
Jun 30, 2023 4.320 4.570 4.250 4.520 397,853 +0.28(+6.60%)
Jun 29, 2023 3.980 4.240 3.980 4.240 284,456 +0.26(+6.53%)
Jun 28, 2023 4.010 4.090 3.880 3.980 355,188 -0.06(-1.49%)
Jun 27, 2023 4.060 4.160 4.020 4.040 483,150 -0.01(-0.25%)
Jun 26, 2023 4.090 4.160 4.005 4.050 335,520 -0.01(-0.25%)
Jun 23, 2023 3.940 4.130 3.920 4.060 700,862 -0.01(-0.25%)
Jun 22, 2023 3.980 4.090 3.858 4.070 377,131 +0.06(+1.50%)
Jun 21, 2023 4.010 4.030 3.920 4.010 600,741 -0.04(-0.99%)
Jun 20, 2023 4.230 4.270 4.025 4.050 589,142 -0.23(-5.37%)
Jun 16, 2023 4.400 4.450 4.240 4.280 1,180,018 -0.11(-2.51%)
Jun 15, 2023 4.480 4.550 4.350 4.390 711,630 -0.15(-3.30%)
Jun 14, 2023 4.690 4.860 4.510 4.540 851,570 -0.11(-2.37%)
Jun 13, 2023 4.540 4.750 4.500 4.650 643,086 +0.11(+2.42%)
Jun 12, 2023 4.470 4.720 4.430 4.540 664,206 +0.20(+4.61%)
Jun 09, 2023 4.310 4.465 4.160 4.340 720,952 +0.02(+0.46%)
Jun 08, 2023 4.230 4.430 4.230 4.320 791,902 +0.07(+1.65%)
Jun 07, 2023 3.850 4.295 3.850 4.250 853,708 +0.44(+11.55%)
Jun 06, 2023 3.500 3.820 3.460 3.810 551,368 +0.27(+7.63%)
Jun 05, 2023 3.430 3.560 3.380 3.540 438,481 +0.08(+2.31%)
Jun 02, 2023 3.070 3.500 3.010 3.460 797,503 +0.46(+15.33%)
Jun 01, 2023 3.100 3.190 2.970 3.000 323,111 -0.10(-3.23%)
May 31, 2023 3.290 3.310 3.000 3.100 577,411 -0.21(-6.34%)
May 30, 2023 3.370 3.415 3.240 3.310 282,188 -0.04(-1.19%)
May 26, 2023 3.230 3.380 3.170 3.350 237,080 +0.12(+3.72%)
May 25, 2023 3.270 3.350 3.100 3.230 344,055 -0.06(-1.82%)
May 24, 2023 3.490 3.520 3.290 3.290 226,240 -0.23(-6.53%)
May 23, 2023 3.440 3.600 3.440 3.520 279,346 +0.06(+1.73%)
May 22, 2023 3.420 3.500 3.370 3.460 241,377 +0.05(+1.47%)
May 19, 2023 3.540 3.570 3.405 3.410 357,085 -0.07(-2.01%)
May 18, 2023 3.440 3.505 3.360 3.480 293,912 +0.01(+0.29%)
May 17, 2023 3.360 3.500 3.310 3.470 845,121 +0.12(+3.58%)
May 16, 2023 3.450 3.600 3.265 3.350 515,643 -0.11(-3.18%)
May 15, 2023 3.320 3.570 3.320 3.460 795,570 +0.09(+2.67%)
May 12, 2023 3.290 3.570 3.235 3.370 1,157,696 +0.33(+10.86%)
May 11, 2023 3.150 3.300 3.020 3.040 594,944 -0.14(-4.40%)
May 10, 2023 3.150 3.500 3.045 3.180 813,616 +0.11(+3.58%)
May 09, 2023 2.960 3.180 2.660 3.070 3,809,944 +0.12(+4.07%)
May 08, 2023 2.910 3.010 2.855 2.950 869,555 +0.01(+0.34%)
May 05, 2023 3.140 3.180 2.855 2.940 1,143,151 -0.14(-4.55%)
May 04, 2023 3.600 3.730 2.950 3.080 2,618,565 -0.75(-19.58%)
May 03, 2023 3.940 4.010 3.820 3.830 263,416 -0.15(-3.77%)
May 02, 2023 4.080 4.080 3.860 3.980 390,614 -0.09(-2.21%)
May 01, 2023 4.080 4.130 4.000 4.070 240,183 -0.01(-0.25%)
Apr 28, 2023 3.960 4.200 3.955 4.080 448,674 +0.11(+2.77%)
Apr 27, 2023 3.850 4.000 3.830 3.970 270,022 +0.14(+3.66%)
Apr 26, 2023 3.980 3.985 3.775 3.830 344,682 -0.14(-3.53%)
Apr 25, 2023 4.320 4.320 3.855 3.970 420,551 -0.45(-10.18%)
Apr 24, 2023 4.360 4.440 4.300 4.420 207,410 +0.02(+0.45%)
Apr 21, 2023 4.530 4.640 4.350 4.400 255,484 -0.12(-2.65%)
Apr 20, 2023 4.430 4.635 4.405 4.520 584,186 +0.04(+0.89%)
Apr 19, 2023 4.340 4.550 4.280 4.480 305,445 +0.11(+2.52%)
Apr 18, 2023 4.620 4.630 4.330 4.370 300,299 -0.22(-4.79%)
Apr 17, 2023 4.580 4.670 4.500 4.590 266,179 +0.02(+0.44%)
Apr 14, 2023 4.540 4.740 4.460 4.570 306,506 +0.06(+1.33%)
Apr 13, 2023 4.420 4.580 4.420 4.510 303,286 +0.09(+2.04%)
Apr 12, 2023 4.850 4.970 4.340 4.420 635,014 -0.37(-7.72%)
Apr 11, 2023 5.080 5.230 4.790 4.790 1,407,780 -0.21(-4.20%)
Apr 10, 2023 5.060 5.260 4.915 5.000 1,077,310 -0.04(-0.79%)
Apr 06, 2023 4.970 5.150 4.830 5.040 646,833 +0.07(+1.41%)
Apr 05, 2023 5.200 5.200 4.880 4.970 375,533 -0.23(-4.42%)
Apr 04, 2023 5.140 5.240 5.040 5.200 298,900 +0.07(+1.36%)
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.