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

Ranpak Holdings Corp (NY: PACK )

6.710 -0.160 (-2.33%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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 (%)
Jan 31, 2024 4.280 4.320 4.050 4.120 540,885 -0.24(-5.50%)
Jan 30, 2024 4.590 4.590 4.360 4.360 291,721 -0.28(-6.03%)
Jan 29, 2024 4.740 4.740 4.530 4.640 410,004 -0.09(-1.90%)
Jan 26, 2024 4.730 4.833 4.630 4.730 410,706 +0.05(+1.07%)
Jan 25, 2024 4.920 5.000 4.515 4.680 761,694 -0.09(-1.89%)
Jan 24, 2024 5.110 5.110 4.710 4.770 523,566 -0.23(-4.60%)
Jan 23, 2024 4.960 5.055 4.840 5.000 542,430 +0.15(+3.09%)
Jan 22, 2024 4.630 4.935 4.630 4.850 613,928 +0.24(+5.21%)
Jan 19, 2024 4.610 4.660 4.440 4.610 351,523 +0.01(+0.22%)
Jan 18, 2024 4.710 4.710 4.570 4.600 280,807 -0.07(-1.50%)
Jan 17, 2024 4.560 4.690 4.525 4.670 262,084 -0.05(-1.06%)
Jan 16, 2024 4.630 4.740 4.580 4.720 258,768 -0.06(-1.26%)
Jan 12, 2024 4.920 4.970 4.750 4.780 254,786 -0.09(-1.85%)
Jan 11, 2024 4.890 4.915 4.690 4.870 342,973 -0.05(-1.02%)
Jan 10, 2024 4.930 4.980 4.730 4.920 416,479 -0.04(-0.81%)
Jan 09, 2024 5.050 5.050 4.930 4.960 462,303 -0.20(-3.88%)
Jan 08, 2024 5.090 5.350 5.070 5.160 440,033 +0.00(+0.00%)
Jan 05, 2024 5.060 5.295 5.060 5.160 276,255 +0.05(+0.98%)
Jan 04, 2024 5.200 5.240 5.104 5.110 205,240 -0.06(-1.16%)
Jan 03, 2024 5.290 5.330 5.125 5.170 518,024 -0.26(-4.79%)
Jan 02, 2024 5.760 5.820 5.350 5.430 470,487 -0.39(-6.70%)
Dec 29, 2023 6.040 6.153 5.810 5.820 386,087 -0.23(-3.80%)
Dec 28, 2023 5.890 6.090 5.860 6.050 384,397 +0.11(+1.85%)
Dec 27, 2023 5.750 5.940 5.710 5.940 284,719 +0.19(+3.30%)
Dec 26, 2023 5.700 5.820 5.610 5.750 203,671 +0.11(+1.95%)
Dec 22, 2023 5.550 5.825 5.470 5.640 457,984 +0.10(+1.81%)
Dec 21, 2023 5.460 5.630 5.440 5.540 388,871 +0.18(+3.36%)
Dec 20, 2023 5.280 5.480 5.190 5.360 449,231 +0.03(+0.56%)
Dec 19, 2023 5.210 5.385 5.210 5.330 381,191 +0.21(+4.10%)
Dec 18, 2023 5.050 5.170 4.940 5.120 377,345 +0.07(+1.39%)
Dec 15, 2023 5.240 5.360 4.865 5.050 919,067 -0.07(-1.37%)
Dec 14, 2023 4.930 5.120 4.910 5.120 604,155 +0.38(+8.02%)
Dec 13, 2023 4.390 4.745 4.350 4.740 336,273 +0.33(+7.48%)
Dec 12, 2023 4.570 4.570 4.290 4.410 331,883 -0.20(-4.34%)
Dec 11, 2023 4.740 4.760 4.600 4.610 522,409 -0.11(-2.33%)
Dec 08, 2023 4.550 4.730 4.520 4.720 356,048 +0.11(+2.39%)
Dec 07, 2023 4.340 4.640 4.295 4.610 333,652 +0.30(+6.96%)
Dec 06, 2023 4.210 4.435 4.180 4.310 401,958 +0.12(+2.86%)
Dec 05, 2023 4.380 4.380 4.055 4.190 382,424 -0.23(-5.20%)
Dec 04, 2023 4.200 4.530 4.200 4.420 315,034 +0.14(+3.27%)
Dec 01, 2023 4.080 4.290 3.990 4.280 265,647 +0.18(+4.39%)
Nov 30, 2023 4.130 4.145 4.000 4.100 194,076 +0.00(+0.00%)
Nov 29, 2023 4.030 4.210 4.030 4.100 237,905 +0.10(+2.50%)
Nov 28, 2023 4.100 4.130 3.970 4.000 290,239 -0.12(-2.91%)
Nov 27, 2023 3.980 4.170 3.910 4.120 288,035 +0.09(+2.23%)
Nov 24, 2023 4.040 4.120 3.920 4.030 142,161 -0.02(-0.49%)
Nov 22, 2023 3.950 4.070 3.870 4.050 328,605 +0.17(+4.38%)
Nov 21, 2023 3.800 3.890 3.760 3.880 330,879 +0.02(+0.52%)
Nov 20, 2023 3.930 3.970 3.695 3.860 692,953 -0.06(-1.53%)
Nov 17, 2023 3.790 3.955 3.790 3.920 530,561 +0.12(+3.16%)
Nov 16, 2023 3.580 3.870 3.560 3.800 891,381 +0.15(+4.11%)
Nov 15, 2023 3.300 3.655 3.270 3.650 1,334,741 +0.44(+13.71%)
Nov 14, 2023 3.030 3.270 3.030 3.210 1,218,435 +0.31(+10.69%)
Nov 13, 2023 2.900 2.960 2.840 2.900 348,123 -0.02(-0.68%)
Nov 10, 2023 3.040 3.060 2.885 2.920 437,460 -0.07(-2.34%)
Nov 09, 2023 3.150 3.250 2.990 2.990 593,645 -0.06(-1.97%)
Nov 08, 2023 3.090 3.170 2.990 3.050 693,974 -0.06(-1.93%)
Nov 07, 2023 3.070 3.280 3.040 3.110 802,331 +0.21(+7.24%)
Nov 06, 2023 2.950 3.050 2.795 2.900 801,695 -0.02(-0.68%)
Nov 03, 2023 2.880 3.206 2.850 2.920 1,039,256 +0.16(+5.80%)
Nov 02, 2023 2.800 2.930 2.700 2.760 1,566,676 +0.07(+2.60%)
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.