Skip to main content

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

Historical Prices

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.