Skip to main content

Ranpak Holdings Corp Class A Common Stock (NY:PACK)

3.610 +0.040 (+1.12%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.600 3.600 3.470 3.570 505,384 +0.00(+0.00%)
Jun 27, 2025 3.580 3.655 3.545 3.570 531,021 +0.01(+0.28%)
Jun 26, 2025 3.510 3.600 3.470 3.560 138,908 +0.06(+1.71%)
Jun 25, 2025 3.560 3.595 3.450 3.500 179,337 -0.05(-1.41%)
Jun 24, 2025 3.500 3.640 3.480 3.550 206,233 +0.12(+3.50%)
Jun 23, 2025 3.480 3.525 3.307 3.430 334,926 -0.06(-1.72%)
Jun 20, 2025 3.570 3.650 3.480 3.490 433,669 -0.04(-1.13%)
Jun 18, 2025 3.550 3.620 3.495 3.530 328,163 -0.05(-1.40%)
Jun 17, 2025 3.520 3.640 3.510 3.580 251,588 +0.02(+0.56%)
Jun 16, 2025 3.530 3.620 3.490 3.560 174,518 +0.08(+2.30%)
Jun 13, 2025 3.590 3.640 3.465 3.480 291,157 -0.19(-5.18%)
Jun 12, 2025 3.700 3.760 3.620 3.670 305,435 -0.10(-2.65%)
Jun 11, 2025 3.770 3.820 3.680 3.770 460,774 +0.06(+1.62%)
Jun 10, 2025 3.710 3.755 3.630 3.710 208,799 +0.05(+1.37%)
Jun 09, 2025 3.710 3.735 3.590 3.660 310,382 +0.02(+0.55%)
Jun 06, 2025 3.550 3.725 3.480 3.640 390,587 +0.19(+5.51%)
Jun 05, 2025 3.410 3.490 3.350 3.450 240,348 +0.03(+0.88%)
Jun 04, 2025 3.430 3.485 3.385 3.420 258,425 +0.02(+0.59%)
Jun 03, 2025 3.250 3.420 3.200 3.400 440,023 +0.15(+4.62%)
Jun 02, 2025 3.340 3.340 3.205 3.250 294,015 -0.08(-2.40%)
May 30, 2025 3.390 3.450 3.270 3.330 1,444,071 -0.08(-2.35%)
May 29, 2025 3.410 3.445 3.335 3.410 307,099 +0.04(+1.19%)
May 28, 2025 3.410 3.420 3.340 3.370 211,056 -0.05(-1.46%)
May 27, 2025 3.430 3.500 3.410 3.420 239,842 +0.04(+1.18%)
May 23, 2025 3.300 3.465 3.270 3.380 287,292 -0.03(-0.88%)
May 22, 2025 3.350 3.420 3.310 3.410 332,350 +0.04(+1.19%)
May 21, 2025 3.450 3.510 3.355 3.370 368,064 -0.18(-5.07%)
May 20, 2025 3.560 3.595 3.500 3.550 263,186 -0.05(-1.39%)
May 19, 2025 3.580 3.690 3.555 3.600 188,534 -0.10(-2.70%)
May 16, 2025 3.670 3.750 3.645 3.700 302,004 +0.04(+1.09%)
May 15, 2025 3.510 3.700 3.460 3.660 370,341 +0.10(+2.81%)
May 14, 2025 3.600 3.660 3.470 3.560 515,251 -0.09(-2.47%)
May 13, 2025 3.730 3.735 3.540 3.650 426,469 +0.01(+0.27%)
May 12, 2025 3.660 3.790 3.560 3.640 943,494 +0.25(+7.37%)
May 09, 2025 3.350 3.550 3.350 3.390 424,300 +0.04(+1.19%)
May 08, 2025 3.090 3.430 3.015 3.350 1,102,088 +0.30(+9.84%)
May 07, 2025 3.050 3.120 2.920 3.050 1,037,679 +0.04(+1.33%)
May 06, 2025 3.860 3.870 2.910 3.010 3,374,860 -1.28(-29.84%)
May 05, 2025 4.420 4.470 4.225 4.290 399,320 -0.13(-2.94%)
May 02, 2025 4.210 4.490 4.170 4.420 375,687 +0.32(+7.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.