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

Ranpak Holdings Corp (NY: PACK )

5.660 -0.110 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2023 6.050 6.350 6.050 6.330 711,864 +0.42(+7.11%)
Aug 30, 2023 5.910 5.940 5.780 5.910 285,968 -0.02(-0.34%)
Aug 29, 2023 5.770 5.960 5.750 5.930 200,214 +0.18(+3.13%)
Aug 28, 2023 5.700 5.810 5.670 5.750 284,699 +0.09(+1.59%)
Aug 25, 2023 5.630 5.900 5.580 5.660 404,674 +0.06(+1.07%)
Aug 24, 2023 5.750 5.750 5.540 5.600 316,739 -0.16(-2.78%)
Aug 23, 2023 5.540 5.760 5.450 5.760 272,012 +0.33(+6.08%)
Aug 22, 2023 5.420 5.481 5.310 5.430 300,943 +0.03(+0.56%)
Aug 21, 2023 5.330 5.465 5.236 5.400 188,327 +0.10(+1.89%)
Aug 18, 2023 5.230 5.310 5.150 5.300 385,159 -0.06(-1.12%)
Aug 17, 2023 5.490 5.551 5.270 5.360 268,756 -0.12(-2.19%)
Aug 16, 2023 5.410 5.520 5.390 5.480 286,295 +0.04(+0.74%)
Aug 15, 2023 5.360 5.475 5.220 5.440 265,268 +0.01(+0.18%)
Aug 14, 2023 5.380 5.475 5.160 5.430 444,421 +0.02(+0.37%)
Aug 11, 2023 5.050 5.420 5.000 5.410 440,224 +0.26(+5.05%)
Aug 10, 2023 5.320 5.390 5.080 5.150 327,018 -0.17(-3.20%)
Aug 09, 2023 5.440 5.630 5.290 5.320 444,086 -0.09(-1.66%)
Aug 08, 2023 5.770 5.795 5.350 5.410 589,089 -0.55(-9.23%)
Aug 07, 2023 6.710 6.770 5.720 5.960 739,354 -0.72(-10.78%)
Aug 04, 2023 6.520 7.170 6.520 6.680 1,077,490 +0.29(+4.54%)
Aug 03, 2023 6.280 6.820 5.900 6.390 961,650 +0.58(+9.98%)
Aug 02, 2023 5.780 5.930 5.720 5.810 477,414 -0.07(-1.19%)
Aug 01, 2023 6.320 6.450 5.780 5.880 574,967 -0.53(-8.27%)
Jul 31, 2023 6.140 6.540 6.140 6.410 486,955 +0.31(+5.08%)
Jul 28, 2023 5.940 6.140 5.880 6.100 585,837 +0.22(+3.74%)
Jul 27, 2023 5.940 6.135 5.870 5.880 575,483 -0.06(-1.01%)
Jul 26, 2023 5.620 5.950 5.530 5.940 495,504 +0.27(+4.76%)
Jul 25, 2023 5.080 5.690 5.070 5.670 1,042,716 +0.56(+10.96%)
Jul 24, 2023 5.140 5.200 5.085 5.110 281,341 +0.01(+0.20%)
Jul 21, 2023 5.380 5.380 5.090 5.100 316,851 -0.21(-3.95%)
Jul 20, 2023 5.460 5.550 5.295 5.310 453,129 -0.16(-2.93%)
Jul 19, 2023 5.090 5.490 5.090 5.470 604,600 +0.44(+8.75%)
Jul 18, 2023 4.630 5.060 4.630 5.030 451,956 +0.45(+9.83%)
Jul 17, 2023 4.560 4.665 4.490 4.580 218,712 +0.02(+0.44%)
Jul 14, 2023 4.680 4.720 4.280 4.560 344,143 -0.13(-2.77%)
Jul 13, 2023 4.660 4.750 4.580 4.690 192,464 +0.07(+1.52%)
Jul 12, 2023 4.670 4.820 4.565 4.620 256,266 +0.12(+2.67%)
Jul 11, 2023 4.440 4.540 4.385 4.500 234,044 +0.09(+2.04%)
Jul 10, 2023 4.310 4.430 4.310 4.410 198,757 +0.06(+1.38%)
Jul 07, 2023 4.150 4.470 4.150 4.350 255,332 +0.20(+4.82%)
Jul 06, 2023 4.440 4.440 4.115 4.150 306,727 -0.42(-9.19%)
Jul 05, 2023 4.730 4.780 4.530 4.570 331,979 -0.17(-3.59%)
Jul 03, 2023 4.460 4.810 4.460 4.740 253,919 +0.22(+4.87%)
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%)
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.