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

Ranpak Holdings Corp (NY: PACK )

6.240 -0.120 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 8.960 8.990 8.410 8.530 120,300 -0.43(-4.80%)
Oct 29, 2020 8.850 8.980 8.660 8.960 210,973 +0.04(+0.45%)
Oct 28, 2020 9.050 9.200 8.860 8.920 219,244 -0.28(-3.04%)
Oct 27, 2020 10.02 10.13 9.100 9.200 145,711 -0.89(-8.82%)
Oct 26, 2020 9.980 10.13 9.720 10.09 217,420 +0.01(+0.10%)
Oct 23, 2020 10.48 10.48 10.04 10.08 77,400 -0.37(-3.54%)
Oct 22, 2020 10.33 10.49 10.19 10.45 298,082 +0.17(+1.65%)
Oct 21, 2020 10.28 10.31 10.04 10.28 139,903 +0.05(+0.49%)
Oct 20, 2020 10.53 10.61 10.20 10.23 139,216 -0.25(-2.39%)
Oct 19, 2020 10.63 10.71 10.43 10.48 83,350 -0.08(-0.76%)
Oct 16, 2020 10.57 10.81 10.51 10.56 80,400 -0.05(-0.47%)
Oct 15, 2020 10.73 10.79 10.35 10.61 107,207 -0.31(-2.84%)
Oct 14, 2020 11.07 11.20 10.72 10.92 123,995 -0.12(-1.09%)
Oct 13, 2020 11.13 11.27 10.82 11.04 85,402 -0.23(-2.04%)
Oct 12, 2020 10.95 11.28 10.95 11.27 125,517 +0.35(+3.21%)
Oct 09, 2020 10.91 10.93 10.67 10.92 81,100 +0.08(+0.74%)
Oct 08, 2020 11.12 11.15 10.80 10.84 94,842 -0.14(-1.28%)
Oct 07, 2020 10.53 11.00 10.52 10.98 204,067 +0.65(+6.29%)
Oct 06, 2020 10.49 10.74 10.32 10.33 144,489 -0.05(-0.48%)
Oct 05, 2020 9.900 10.45 9.850 10.38 196,847 +0.62(+6.35%)
Oct 02, 2020 9.600 9.790 9.540 9.760 129,600 +0.01(+0.10%)
Oct 01, 2020 9.530 9.780 9.490 9.750 273,757 +0.23(+2.42%)
Sep 30, 2020 9.420 9.645 9.300 9.520 232,460 +0.10(+1.06%)
Sep 29, 2020 9.440 9.470 9.260 9.420 138,339 -0.04(-0.42%)
Sep 28, 2020 9.730 9.870 9.430 9.460 98,637 -0.26(-2.67%)
Sep 25, 2020 9.270 9.760 9.270 9.720 261,600 +0.36(+3.85%)
Sep 24, 2020 9.510 9.540 9.180 9.360 89,243 -0.13(-1.37%)
Sep 23, 2020 9.670 9.844 9.420 9.490 196,936 -0.31(-3.16%)
Sep 22, 2020 10.09 10.15 9.640 9.800 127,143 -0.26(-2.58%)
Sep 21, 2020 11.17 11.21 9.810 10.06 278,757 -1.33(-11.68%)
Sep 18, 2020 11.34 11.56 11.00 11.39 590,100 +0.12(+1.06%)
Sep 17, 2020 11.19 11.42 11.11 11.27 219,109 -0.04(-0.35%)
Sep 16, 2020 10.98 11.54 10.98 11.31 203,677 +0.34(+3.10%)
Sep 15, 2020 10.91 11.15 10.67 10.97 265,580 +0.10(+0.92%)
Sep 14, 2020 11.10 11.50 10.76 10.87 472,255 -0.23(-2.07%)
Sep 11, 2020 10.70 11.24 10.70 11.10 304,700 +0.50(+4.72%)
Sep 10, 2020 10.14 10.65 10.11 10.60 396,602 +0.51(+5.05%)
Sep 09, 2020 9.510 10.10 9.500 10.09 234,177 +0.57(+5.99%)
Sep 08, 2020 9.740 9.740 9.440 9.520 224,283 -0.18(-1.86%)
Sep 04, 2020 9.320 9.775 9.210 9.700 292,000 +0.50(+5.43%)
Sep 03, 2020 9.250 9.350 9.040 9.200 161,774 +0.00(+0.00%)
Sep 02, 2020 9.070 9.200 9.000 9.200 329,793 +0.11(+1.21%)
Sep 01, 2020 8.880 9.230 8.880 9.090 186,057 +0.15(+1.68%)
Aug 31, 2020 8.980 9.020 8.890 8.940 126,572 +0.00(+0.00%)
Aug 28, 2020 8.960 9.000 8.910 8.940 306,100 +0.03(+0.34%)
Aug 27, 2020 8.900 8.980 8.820 8.910 53,375 +0.02(+0.22%)
Aug 26, 2020 8.910 9.000 8.820 8.890 93,166 -0.05(-0.56%)
Aug 25, 2020 8.930 8.970 8.820 8.940 47,065 +0.06(+0.68%)
Aug 24, 2020 8.760 8.920 8.610 8.880 253,938 +0.22(+2.54%)
Aug 21, 2020 8.650 8.790 8.600 8.660 64,900 -0.07(-0.80%)
Aug 20, 2020 8.820 8.950 8.610 8.730 83,689 -0.16(-1.80%)
Aug 19, 2020 8.980 9.020 8.870 8.890 96,886 -0.05(-0.56%)
Aug 18, 2020 9.000 9.060 8.880 8.940 225,884 -0.09(-1.00%)
Aug 17, 2020 8.870 9.130 8.800 9.030 148,380 +0.17(+1.92%)
Aug 14, 2020 8.880 8.930 8.750 8.860 111,400 -0.07(-0.78%)
Aug 13, 2020 9.170 9.180 8.830 8.930 584,019 -0.26(-2.83%)
Aug 12, 2020 9.260 9.350 9.010 9.190 205,431 +0.02(+0.22%)
Aug 11, 2020 9.290 9.300 9.150 9.170 103,656 -0.02(-0.22%)
Aug 10, 2020 9.040 9.300 9.040 9.190 233,900 +0.19(+2.11%)
Aug 07, 2020 8.540 9.070 8.540 9.000 182,400 +0.45(+5.26%)
Aug 06, 2020 8.490 8.680 8.371 8.550 292,139 +0.12(+1.42%)
Aug 05, 2020 8.470 8.480 8.390 8.430 117,157 +0.03(+0.36%)
Aug 04, 2020 8.370 8.480 8.340 8.400 84,867 +0.01(+0.12%)
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.