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

Ranpak Holdings Corp (NY: PACK )

7.290 +0.100 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 28, 2023 3.960 4.200 3.955 4.080 448,674 +0.11(+2.77%)
Apr 27, 2023 3.850 4.000 3.830 3.970 270,022 +0.14(+3.66%)
Apr 26, 2023 3.980 3.985 3.775 3.830 344,682 -0.14(-3.53%)
Apr 25, 2023 4.320 4.320 3.855 3.970 420,551 -0.45(-10.18%)
Apr 24, 2023 4.360 4.440 4.300 4.420 207,410 +0.02(+0.45%)
Apr 21, 2023 4.530 4.640 4.350 4.400 255,484 -0.12(-2.65%)
Apr 20, 2023 4.430 4.635 4.405 4.520 584,186 +0.04(+0.89%)
Apr 19, 2023 4.340 4.550 4.280 4.480 305,445 +0.11(+2.52%)
Apr 18, 2023 4.620 4.630 4.330 4.370 300,299 -0.22(-4.79%)
Apr 17, 2023 4.580 4.670 4.500 4.590 266,179 +0.02(+0.44%)
Apr 14, 2023 4.540 4.740 4.460 4.570 306,506 +0.06(+1.33%)
Apr 13, 2023 4.420 4.580 4.420 4.510 303,286 +0.09(+2.04%)
Apr 12, 2023 4.850 4.970 4.340 4.420 635,014 -0.37(-7.72%)
Apr 11, 2023 5.080 5.230 4.790 4.790 1,407,780 -0.21(-4.20%)
Apr 10, 2023 5.060 5.260 4.915 5.000 1,077,310 -0.04(-0.79%)
Apr 06, 2023 4.970 5.150 4.830 5.040 646,833 +0.07(+1.41%)
Apr 05, 2023 5.200 5.200 4.880 4.970 375,533 -0.23(-4.42%)
Apr 04, 2023 5.140 5.240 5.040 5.200 298,900 +0.07(+1.36%)
Apr 03, 2023 5.230 5.300 5.040 5.130 309,704 -0.09(-1.72%)
Mar 31, 2023 5.250 5.370 5.140 5.220 321,750 +0.02(+0.38%)
Mar 30, 2023 5.460 5.460 5.160 5.200 249,104 -0.19(-3.53%)
Mar 29, 2023 5.400 5.400 5.235 5.390 189,178 +0.01(+0.19%)
Mar 28, 2023 5.470 5.610 5.330 5.380 225,758 -0.14(-2.54%)
Mar 27, 2023 5.270 5.630 5.210 5.520 321,067 +0.35(+6.77%)
Mar 24, 2023 5.080 5.215 5.030 5.170 282,334 +0.00(+0.00%)
Mar 23, 2023 5.230 5.380 5.120 5.170 205,625 -0.02(-0.39%)
Mar 22, 2023 5.320 5.320 5.145 5.190 229,157 -0.08(-1.52%)
Mar 21, 2023 5.220 5.360 5.120 5.270 198,718 +0.20(+3.94%)
Mar 20, 2023 5.110 5.180 4.980 5.070 247,104 +0.03(+0.60%)
Mar 17, 2023 5.000 5.150 4.940 5.040 654,705 -0.02(-0.40%)
Mar 16, 2023 5.130 5.255 4.960 5.060 553,890 -0.35(-6.47%)
Mar 15, 2023 4.490 5.718 4.285 5.410 974,804 +0.71(+15.11%)
Mar 14, 2023 4.860 4.885 4.585 4.700 367,589 +0.02(+0.43%)
Mar 13, 2023 4.790 4.810 4.530 4.680 460,209 -0.24(-4.88%)
Mar 10, 2023 5.330 5.330 4.920 4.920 299,658 -0.44(-8.21%)
Mar 09, 2023 5.520 5.730 5.340 5.360 263,493 -0.21(-3.77%)
Mar 08, 2023 5.220 5.600 5.160 5.570 320,323 +0.31(+5.89%)
Mar 07, 2023 5.500 5.541 5.030 5.260 704,102 -0.36(-6.41%)
Mar 06, 2023 6.260 6.270 5.385 5.620 925,727 -0.74(-11.64%)
Mar 03, 2023 6.450 6.550 6.270 6.360 249,416 -0.05(-0.78%)
Mar 02, 2023 6.240 6.480 6.040 6.410 225,021 +0.07(+1.10%)
Mar 01, 2023 6.160 6.400 5.995 6.340 332,530 +0.04(+0.63%)
Feb 28, 2023 6.190 6.490 6.150 6.300 422,260 +0.08(+1.29%)
Feb 27, 2023 6.250 6.470 6.120 6.220 297,870 +0.14(+2.30%)
Feb 24, 2023 6.040 6.150 5.838 6.080 232,284 -0.17(-2.72%)
Feb 23, 2023 6.280 6.340 6.080 6.250 211,808 +0.04(+0.64%)
Feb 22, 2023 6.350 6.420 5.960 6.210 260,371 -0.17(-2.66%)
Feb 21, 2023 7.200 7.200 6.340 6.380 317,964 -0.98(-13.32%)
Feb 17, 2023 7.390 7.390 7.120 7.360 202,957 +0.00(+0.00%)
Feb 16, 2023 7.640 7.800 7.330 7.360 230,340 -0.44(-5.64%)
Feb 15, 2023 7.570 7.859 7.570 7.800 182,142 +0.11(+1.43%)
Feb 14, 2023 7.130 7.760 7.090 7.690 292,152 +0.53(+7.40%)
Feb 13, 2023 7.000 7.180 6.850 7.160 228,250 +0.12(+1.70%)
Feb 10, 2023 6.740 7.135 6.735 7.040 214,060 +0.19(+2.77%)
Feb 09, 2023 7.970 8.045 6.760 6.850 379,141 -1.05(-13.29%)
Feb 08, 2023 7.920 8.000 7.710 7.900 274,035 -0.10(-1.25%)
Feb 07, 2023 8.130 8.240 7.740 8.000 357,384 -0.21(-2.56%)
Feb 06, 2023 7.770 8.220 7.610 8.210 459,473 +0.38(+4.85%)
Feb 03, 2023 7.810 8.020 7.735 7.830 350,458 -0.10(-1.26%)
Feb 02, 2023 7.850 8.180 7.800 7.930 556,153 +0.21(+2.72%)
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.