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

Ranpak Holdings Corp (NY: PACK )

6.590 -0.060 (-0.90%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 20, 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 (%)
Sep 29, 2023 5.640 5.810 5.375 5.440 356,389 -0.09(-1.63%)
Sep 28, 2023 5.420 5.615 5.290 5.530 269,784 +0.14(+2.60%)
Sep 27, 2023 5.340 5.460 5.240 5.390 186,897 +0.10(+1.89%)
Sep 26, 2023 5.320 5.410 5.240 5.290 191,263 -0.09(-1.67%)
Sep 25, 2023 5.290 5.380 5.335 5.380 102,245 +0.02(+0.37%)
Sep 22, 2023 5.480 5.495 5.325 5.360 128,900 -0.11(-2.01%)
Sep 21, 2023 5.500 5.510 5.390 5.470 263,094 -0.15(-2.67%)
Sep 20, 2023 5.690 5.920 5.610 5.620 181,461 -0.07(-1.23%)
Sep 19, 2023 5.660 5.710 5.510 5.690 176,699 +0.07(+1.25%)
Sep 18, 2023 5.680 5.690 5.520 5.620 273,673 -0.06(-1.06%)
Sep 15, 2023 5.800 5.885 5.660 5.680 347,272 -0.13(-2.24%)
Sep 14, 2023 5.720 5.819 5.720 5.810 134,566 +0.16(+2.83%)
Sep 13, 2023 5.760 5.800 5.560 5.650 260,453 -0.11(-1.91%)
Sep 12, 2023 5.710 5.870 5.640 5.760 203,439 +0.00(+0.00%)
Sep 11, 2023 5.870 5.910 5.650 5.760 309,440 -0.04(-0.69%)
Sep 08, 2023 5.940 5.990 5.740 5.800 434,587 -0.15(-2.52%)
Sep 07, 2023 6.030 6.030 5.840 5.950 273,539 -0.11(-1.82%)
Sep 06, 2023 6.030 6.090 5.970 6.060 225,734 +0.04(+0.66%)
Sep 05, 2023 6.110 6.150 5.980 6.020 244,115 -0.20(-3.22%)
Sep 01, 2023 6.380 6.490 6.195 6.220 282,738 -0.11(-1.74%)
Aug 31, 2023 6.050 6.350 6.050 6.330 711,864 +0.42(+7.11%)
Aug 30, 2023 5.910 5.940 5.780 5.910 285,968 -0.02(-0.34%)
Aug 29, 2023 5.770 5.960 5.750 5.930 200,214 +0.18(+3.13%)
Aug 28, 2023 5.700 5.810 5.670 5.750 284,699 +0.09(+1.59%)
Aug 25, 2023 5.630 5.900 5.580 5.660 404,674 +0.06(+1.07%)
Aug 24, 2023 5.750 5.750 5.540 5.600 316,739 -0.16(-2.78%)
Aug 23, 2023 5.540 5.760 5.450 5.760 272,012 +0.33(+6.08%)
Aug 22, 2023 5.420 5.481 5.310 5.430 300,943 +0.03(+0.56%)
Aug 21, 2023 5.330 5.465 5.236 5.400 188,327 +0.10(+1.89%)
Aug 18, 2023 5.230 5.310 5.150 5.300 385,159 -0.06(-1.12%)
Aug 17, 2023 5.490 5.551 5.270 5.360 268,756 -0.12(-2.19%)
Aug 16, 2023 5.410 5.520 5.390 5.480 286,295 +0.04(+0.74%)
Aug 15, 2023 5.360 5.475 5.220 5.440 265,268 +0.01(+0.18%)
Aug 14, 2023 5.380 5.475 5.160 5.430 444,421 +0.02(+0.37%)
Aug 11, 2023 5.050 5.420 5.000 5.410 440,224 +0.26(+5.05%)
Aug 10, 2023 5.320 5.390 5.080 5.150 327,018 -0.17(-3.20%)
Aug 09, 2023 5.440 5.630 5.290 5.320 444,086 -0.09(-1.66%)
Aug 08, 2023 5.770 5.795 5.350 5.410 589,089 -0.55(-9.23%)
Aug 07, 2023 6.710 6.770 5.720 5.960 739,354 -0.72(-10.78%)
Aug 04, 2023 6.520 7.170 6.520 6.680 1,077,490 +0.29(+4.54%)
Aug 03, 2023 6.280 6.820 5.900 6.390 961,650 +0.58(+9.98%)
Aug 02, 2023 5.780 5.930 5.720 5.810 477,414 -0.07(-1.19%)
Aug 01, 2023 6.320 6.450 5.780 5.880 574,967 -0.53(-8.27%)
Jul 31, 2023 6.140 6.540 6.140 6.410 486,955 +0.31(+5.08%)
Jul 28, 2023 5.940 6.140 5.880 6.100 585,837 +0.22(+3.74%)
Jul 27, 2023 5.940 6.135 5.870 5.880 575,483 -0.06(-1.01%)
Jul 26, 2023 5.620 5.950 5.530 5.940 495,504 +0.27(+4.76%)
Jul 25, 2023 5.080 5.690 5.070 5.670 1,042,716 +0.56(+10.96%)
Jul 24, 2023 5.140 5.200 5.085 5.110 281,341 +0.01(+0.20%)
Jul 21, 2023 5.380 5.380 5.090 5.100 316,851 -0.21(-3.95%)
Jul 20, 2023 5.460 5.550 5.295 5.310 453,129 -0.16(-2.93%)
Jul 19, 2023 5.090 5.490 5.090 5.470 604,600 +0.44(+8.75%)
Jul 18, 2023 4.630 5.060 4.630 5.030 451,956 +0.45(+9.83%)
Jul 17, 2023 4.560 4.665 4.490 4.580 218,712 +0.02(+0.44%)
Jul 14, 2023 4.680 4.720 4.280 4.560 344,143 -0.13(-2.77%)
Jul 13, 2023 4.660 4.750 4.580 4.690 192,464 +0.07(+1.52%)
Jul 12, 2023 4.670 4.820 4.565 4.620 256,266 +0.12(+2.67%)
Jul 11, 2023 4.440 4.540 4.385 4.500 234,044 +0.09(+2.04%)
Jul 10, 2023 4.310 4.430 4.310 4.410 198,757 +0.06(+1.38%)
Jul 07, 2023 4.150 4.470 4.150 4.350 255,332 +0.20(+4.82%)
Jul 06, 2023 4.440 4.440 4.115 4.150 306,727 -0.42(-9.19%)
Jul 05, 2023 4.730 4.780 4.530 4.570 331,979 -0.17(-3.59%)
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.