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

Ranpak Holdings Corp (NY: PACK )

5.830 -0.170 (-2.83%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 13, 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 (%)
Jul 31, 2020 8.300 8.570 8.120 8.170 192,400 -0.13(-1.57%)
Jul 30, 2020 8.140 8.460 7.910 8.300 237,715 -0.20(-2.35%)
Jul 29, 2020 8.250 8.560 8.160 8.500 296,831 +0.30(+3.66%)
Jul 28, 2020 8.040 8.290 8.030 8.200 151,147 +0.09(+1.11%)
Jul 27, 2020 8.000 8.150 7.990 8.110 80,234 +0.06(+0.75%)
Jul 24, 2020 8.130 8.140 7.910 8.050 140,100 -0.07(-0.86%)
Jul 23, 2020 8.070 8.160 8.060 8.120 49,364 +0.03(+0.37%)
Jul 22, 2020 8.170 8.210 8.070 8.090 165,982 -0.09(-1.10%)
Jul 21, 2020 8.040 8.200 8.000 8.180 347,245 +0.19(+2.38%)
Jul 20, 2020 7.900 8.000 7.790 7.990 81,590 +0.00(+0.00%)
Jul 17, 2020 7.980 8.050 7.850 7.990 93,600 +0.02(+0.25%)
Jul 16, 2020 8.010 8.050 7.900 7.970 184,621 -0.05(-0.62%)
Jul 15, 2020 7.940 8.130 7.800 8.020 555,504 +0.21(+2.69%)
Jul 14, 2020 7.550 7.810 7.500 7.810 192,925 +0.27(+3.58%)
Jul 13, 2020 7.580 7.606 7.490 7.540 101,444 +0.04(+0.53%)
Jul 10, 2020 7.380 7.500 7.300 7.500 216,200 +0.12(+1.63%)
Jul 09, 2020 7.320 7.430 7.250 7.380 168,045 +0.02(+0.27%)
Jul 08, 2020 7.360 7.405 7.230 7.360 144,699 -0.05(-0.67%)
Jul 07, 2020 7.410 7.450 7.290 7.410 109,781 -0.05(-0.67%)
Jul 06, 2020 7.490 7.540 7.440 7.460 104,185 +0.08(+1.08%)
Jul 02, 2020 7.490 7.500 7.340 7.380 64,100 +0.01(+0.14%)
Jul 01, 2020 7.460 7.620 7.310 7.370 81,516 -0.07(-0.94%)
Jun 30, 2020 7.490 7.550 7.310 7.440 178,885 +0.03(+0.40%)
Jun 29, 2020 6.950 7.510 6.940 7.410 205,079 +0.47(+6.77%)
Jun 26, 2020 7.510 7.625 6.790 6.940 3,141,600 -0.68(-8.92%)
Jun 25, 2020 7.600 7.920 7.510 7.620 313,686 +0.10(+1.33%)
Jun 24, 2020 7.890 8.140 7.520 7.520 197,801 -0.33(-4.20%)
Jun 23, 2020 7.690 7.950 7.690 7.850 204,140 +0.22(+2.88%)
Jun 22, 2020 7.620 7.885 7.470 7.630 128,182 -0.02(-0.26%)
Jun 19, 2020 7.900 7.935 7.650 7.650 556,500 -0.13(-1.67%)
Jun 18, 2020 7.710 7.889 7.710 7.780 288,963 +0.03(+0.39%)
Jun 17, 2020 7.680 7.830 7.680 7.750 315,633 +0.08(+1.04%)
Jun 16, 2020 7.840 7.950 7.645 7.670 255,637 -0.03(-0.39%)
Jun 15, 2020 7.690 7.755 7.630 7.700 374,936 -0.05(-0.65%)
Jun 12, 2020 7.530 7.880 7.480 7.750 216,100 +0.36(+4.87%)
Jun 11, 2020 7.580 7.680 7.360 7.390 198,636 -0.36(-4.65%)
Jun 10, 2020 7.860 7.970 7.620 7.750 444,701 +0.07(+0.91%)
Jun 09, 2020 7.490 7.740 7.490 7.680 131,267 +0.17(+2.26%)
Jun 08, 2020 7.530 7.660 7.470 7.510 128,988 +0.09(+1.21%)
Jun 05, 2020 7.540 7.585 7.420 7.420 120,600 +0.03(+0.41%)
Jun 04, 2020 7.330 7.490 7.300 7.390 118,581 +0.03(+0.41%)
Jun 03, 2020 7.740 7.810 7.260 7.360 263,057 -0.31(-4.04%)
Jun 02, 2020 7.700 7.920 7.460 7.670 177,421 +0.08(+1.05%)
Jun 01, 2020 7.590 7.740 7.530 7.590 133,900 +0.10(+1.34%)
May 29, 2020 7.650 7.780 7.460 7.490 395,700 -0.17(-2.22%)
May 28, 2020 7.540 7.770 7.540 7.660 94,176 +0.18(+2.41%)
May 27, 2020 7.600 7.600 7.280 7.480 88,263 -0.02(-0.27%)
May 26, 2020 7.510 7.515 7.330 7.500 82,749 +0.14(+1.90%)
May 22, 2020 7.410 7.467 7.270 7.360 49,500 +0.02(+0.27%)
May 21, 2020 7.470 7.470 7.200 7.340 54,843 +0.14(+1.94%)
May 20, 2020 6.820 7.200 6.820 7.200 38,321 +0.38(+5.57%)
May 19, 2020 6.630 6.965 6.630 6.820 63,487 +0.17(+2.56%)
May 18, 2020 6.770 7.110 6.650 6.650 70,131 +0.00(+0.00%)
May 15, 2020 6.850 6.950 6.640 6.650 82,500 -0.30(-4.32%)
May 14, 2020 7.110 7.370 6.950 6.950 133,158 -0.27(-3.74%)
May 13, 2020 7.740 7.850 7.090 7.220 225,047 -0.53(-6.84%)
May 12, 2020 7.590 7.968 7.590 7.750 52,981 +0.10(+1.31%)
May 11, 2020 7.500 7.890 6.940 7.650 309,448 -0.09(-1.16%)
May 08, 2020 7.840 8.000 7.670 7.740 185,900 +0.09(+1.18%)
May 07, 2020 7.860 8.000 7.650 7.650 81,421 -0.30(-3.77%)
May 06, 2020 7.920 7.970 7.780 7.950 64,895 +0.07(+0.89%)
May 05, 2020 7.660 7.950 7.650 7.880 65,621 +0.22(+2.87%)
May 04, 2020 7.550 7.740 7.550 7.660 57,553 -0.01(-0.13%)
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.