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

Ranpak Holdings Corp (NY: PACK )

5.770 -0.120 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2022 5.520 5.530 5.230 5.290 531,421 -0.20(-3.64%)
Aug 30, 2022 5.570 5.570 5.290 5.490 398,894 -0.04(-0.72%)
Aug 29, 2022 5.580 5.740 5.516 5.530 426,266 -0.17(-2.98%)
Aug 26, 2022 6.270 6.270 5.700 5.700 742,600 -0.60(-9.52%)
Aug 25, 2022 6.260 6.340 6.080 6.300 431,043 +0.10(+1.61%)
Aug 24, 2022 5.950 6.210 5.870 6.200 476,987 +0.29(+4.91%)
Aug 23, 2022 5.790 6.050 5.790 5.910 479,425 +0.14(+2.43%)
Aug 22, 2022 5.840 5.920 5.590 5.770 977,653 -0.20(-3.35%)
Aug 19, 2022 6.120 6.245 5.850 5.970 742,717 -0.23(-3.71%)
Aug 18, 2022 6.060 6.260 6.010 6.200 341,532 +0.10(+1.64%)
Aug 17, 2022 6.200 6.240 6.020 6.100 436,915 -0.21(-3.33%)
Aug 16, 2022 6.090 6.350 6.020 6.310 636,946 +0.08(+1.28%)
Aug 15, 2022 6.260 6.340 6.060 6.230 672,791 -0.17(-2.66%)
Aug 12, 2022 6.220 6.455 6.120 6.400 643,325 +0.20(+3.23%)
Aug 11, 2022 5.920 6.380 5.910 6.200 765,083 +0.36(+6.16%)
Aug 10, 2022 5.550 5.935 5.520 5.840 978,555 +0.46(+8.55%)
Aug 09, 2022 5.470 5.515 5.280 5.380 1,068,705 -0.09(-1.65%)
Aug 08, 2022 5.240 5.490 5.240 5.470 1,425,510 +0.29(+5.60%)
Aug 05, 2022 5.250 5.300 5.080 5.180 1,227,467 -0.18(-3.36%)
Aug 04, 2022 5.400 5.740 5.260 5.360 1,233,906 +0.06(+1.13%)
Aug 03, 2022 5.420 5.595 5.020 5.300 1,590,619 +0.33(+6.64%)
Aug 02, 2022 4.940 5.175 4.840 4.970 1,293,495 +0.06(+1.22%)
Aug 01, 2022 4.980 5.260 4.720 4.910 1,345,254 -0.20(-3.91%)
Jul 29, 2022 4.850 5.400 4.850 5.110 2,962,206 +0.29(+6.02%)
Jul 28, 2022 5.780 6.040 4.730 4.820 5,064,671 -2.04(-29.74%)
Jul 27, 2022 6.500 6.880 6.360 6.860 498,454 +0.47(+7.36%)
Jul 26, 2022 6.640 6.640 6.330 6.390 479,435 -0.29(-4.34%)
Jul 25, 2022 6.790 6.860 6.610 6.680 378,265 -0.12(-1.76%)
Jul 22, 2022 6.920 6.950 6.650 6.800 415,816 -0.13(-1.88%)
Jul 21, 2022 6.650 6.940 6.570 6.930 490,625 +0.19(+2.82%)
Jul 20, 2022 6.290 6.760 6.290 6.740 583,266 +0.45(+7.15%)
Jul 19, 2022 5.820 6.290 5.820 6.290 674,651 +0.53(+9.20%)
Jul 18, 2022 5.910 6.060 5.660 5.760 505,308 -0.07(-1.20%)
Jul 15, 2022 5.850 5.920 5.680 5.830 569,966 +0.12(+2.10%)
Jul 14, 2022 5.600 5.720 5.370 5.710 949,982 +0.13(+2.33%)
Jul 13, 2022 6.010 6.070 5.395 5.580 2,454,733 -0.54(-8.82%)
Jul 12, 2022 6.140 6.250 5.950 6.120 1,247,614 -0.07(-1.13%)
Jul 11, 2022 6.680 6.770 6.040 6.190 2,103,592 -0.58(-8.57%)
Jul 08, 2022 6.790 7.210 6.670 6.770 672,041 -0.01(-0.15%)
Jul 07, 2022 6.610 6.854 6.560 6.780 445,057 +0.22(+3.35%)
Jul 06, 2022 6.860 6.930 6.480 6.560 479,018 -0.28(-4.09%)
Jul 05, 2022 6.800 6.840 6.550 6.840 497,065 -0.15(-2.15%)
Jul 01, 2022 6.910 7.095 6.825 6.990 445,781 -0.01(-0.14%)
Jun 30, 2022 7.240 7.270 6.840 7.000 596,619 -0.45(-6.04%)
Jun 29, 2022 7.570 7.650 7.300 7.450 767,330 -0.05(-0.67%)
Jun 28, 2022 7.610 7.710 7.450 7.500 629,270 -0.11(-1.45%)
Jun 27, 2022 7.460 7.750 7.380 7.610 484,225 +0.19(+2.56%)
Jun 24, 2022 7.210 7.585 7.210 7.420 1,727,048 +0.25(+3.49%)
Jun 23, 2022 7.560 7.670 7.045 7.170 1,020,802 -0.36(-4.78%)
Jun 22, 2022 6.930 7.670 6.930 7.530 1,171,316 +0.47(+6.66%)
Jun 21, 2022 7.050 7.210 7.030 7.060 1,076,612 +0.06(+0.86%)
Jun 17, 2022 7.590 7.630 6.990 7.000 1,295,744 -0.45(-6.04%)
Jun 16, 2022 7.450 7.600 7.315 7.450 1,027,639 -0.40(-5.10%)
Jun 15, 2022 8.090 8.090 7.620 7.850 1,059,020 -0.06(-0.76%)
Jun 14, 2022 8.440 8.490 7.810 7.910 873,732 -0.54(-6.39%)
Jun 13, 2022 9.170 9.220 8.235 8.450 1,034,243 -1.10(-11.52%)
Jun 10, 2022 10.09 10.19 9.280 9.550 774,107 -0.74(-7.19%)
Jun 09, 2022 10.82 10.83 10.18 10.29 743,202 -0.67(-6.11%)
Jun 08, 2022 11.15 11.57 10.81 10.96 1,452,358 -0.05(-0.45%)
Jun 07, 2022 12.10 12.10 10.93 11.01 989,347 -1.28(-10.41%)
Jun 06, 2022 12.90 12.90 12.26 12.29 545,318 -0.39(-3.08%)
Jun 03, 2022 12.91 13.16 12.39 12.68 615,101 -0.39(-2.98%)
Jun 02, 2022 12.56 13.18 12.56 13.07 332,961 +0.47(+3.73%)
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.