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

Ranpak Holdings Corp (NY: PACK )

5.930 +0.050 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 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, 2024 5.810 6.030 5.810 5.930 207,939 +0.05(+0.85%)
Oct 29, 2024 5.810 5.905 5.780 5.880 282,898 -0.01(-0.17%)
Oct 28, 2024 5.870 6.005 5.840 5.890 126,680 +0.09(+1.55%)
Oct 25, 2024 5.850 5.930 5.790 5.800 152,076 -0.03(-0.51%)
Oct 24, 2024 5.920 5.930 5.790 5.830 155,252 -0.08(-1.35%)
Oct 23, 2024 5.890 5.950 5.760 5.910 207,141 -0.01(-0.17%)
Oct 22, 2024 5.980 6.040 5.850 5.920 203,296 -0.13(-2.15%)
Oct 21, 2024 6.050 6.150 5.970 6.050 264,753 -0.04(-0.66%)
Oct 18, 2024 6.250 6.250 6.080 6.090 130,800 -0.13(-2.09%)
Oct 17, 2024 6.260 6.260 6.140 6.220 127,005 -0.03(-0.48%)
Oct 16, 2024 6.350 6.375 6.230 6.250 162,339 -0.03(-0.48%)
Oct 15, 2024 6.330 6.460 6.265 6.280 233,655 -0.06(-0.95%)
Oct 14, 2024 6.260 6.360 6.170 6.340 116,587 +0.14(+2.26%)
Oct 11, 2024 5.980 6.265 5.980 6.200 174,260 +0.21(+3.51%)
Oct 10, 2024 5.900 6.000 5.830 5.990 191,226 +0.00(+0.00%)
Oct 09, 2024 6.010 6.135 5.930 5.990 153,239 -0.06(-0.99%)
Oct 08, 2024 5.950 6.085 5.885 6.050 202,546 +0.09(+1.51%)
Oct 07, 2024 6.050 6.050 5.890 5.960 159,706 -0.11(-1.81%)
Oct 04, 2024 6.100 6.169 5.930 6.070 144,885 +0.08(+1.34%)
Oct 03, 2024 6.130 6.140 5.990 5.990 293,333 -0.22(-3.54%)
Oct 02, 2024 6.280 6.360 6.185 6.210 113,185 -0.10(-1.58%)
Oct 01, 2024 6.510 6.510 6.230 6.310 350,801 -0.22(-3.37%)
Sep 30, 2024 6.410 6.550 6.345 6.530 243,388 +0.10(+1.56%)
Sep 27, 2024 6.480 6.565 6.370 6.430 193,842 +0.02(+0.31%)
Sep 26, 2024 6.540 6.590 6.365 6.410 316,398 +0.03(+0.47%)
Sep 25, 2024 6.320 6.390 6.260 6.380 304,046 +0.05(+0.79%)
Sep 24, 2024 6.330 6.380 6.260 6.330 167,043 +0.04(+0.64%)
Sep 23, 2024 6.390 6.390 6.220 6.290 224,632 -0.08(-1.26%)
Sep 20, 2024 6.440 6.560 6.310 6.370 562,559 -0.12(-1.85%)
Sep 19, 2024 6.550 6.550 6.420 6.490 342,287 +0.14(+2.20%)
Sep 18, 2024 6.320 6.610 6.320 6.350 344,663 -0.03(-0.47%)
Sep 17, 2024 6.360 6.520 6.325 6.380 246,522 +0.10(+1.59%)
Sep 16, 2024 6.380 6.560 6.207 6.280 262,412 -0.06(-0.95%)
Sep 13, 2024 6.380 6.490 6.306 6.340 246,465 +0.10(+1.60%)
Sep 12, 2024 6.340 6.495 6.220 6.240 325,637 -0.07(-1.11%)
Sep 11, 2024 6.290 6.370 6.160 6.310 513,971 +0.02(+0.32%)
Sep 10, 2024 6.200 6.315 6.080 6.290 253,972 +0.07(+1.13%)
Sep 09, 2024 6.350 6.480 6.205 6.220 307,749 -0.11(-1.74%)
Sep 06, 2024 6.540 6.620 6.315 6.330 268,050 -0.25(-3.80%)
Sep 05, 2024 6.690 6.710 6.490 6.580 263,510 -0.08(-1.20%)
Sep 04, 2024 6.600 6.800 6.560 6.660 360,941 +0.00(+0.00%)
Sep 03, 2024 6.980 7.000 6.640 6.660 293,678 -0.43(-6.06%)
Aug 30, 2024 7.080 7.140 6.960 7.090 290,010 +0.01(+0.14%)
Aug 29, 2024 7.100 7.220 6.990 7.080 237,591 +0.04(+0.57%)
Aug 28, 2024 6.980 7.140 6.920 7.040 275,237 -0.02(-0.28%)
Aug 27, 2024 7.290 7.340 7.050 7.060 298,058 -0.28(-3.81%)
Aug 26, 2024 7.530 7.530 7.240 7.340 316,281 -0.13(-1.74%)
Aug 23, 2024 7.100 7.580 7.050 7.470 381,708 +0.44(+6.26%)
Aug 22, 2024 7.120 7.130 6.980 7.030 225,857 -0.09(-1.26%)
Aug 21, 2024 6.980 7.160 6.870 7.120 250,876 +0.13(+1.86%)
Aug 20, 2024 7.130 7.160 6.860 6.990 247,047 -0.13(-1.83%)
Aug 19, 2024 7.170 7.430 6.939 7.120 437,576 -0.01(-0.14%)
Aug 16, 2024 7.040 7.180 6.990 7.130 348,037 +0.05(+0.71%)
Aug 15, 2024 6.880 7.140 6.830 7.080 854,036 +0.33(+4.89%)
Aug 14, 2024 7.110 7.205 6.700 6.750 608,249 -0.61(-8.29%)
Aug 13, 2024 7.440 7.475 7.280 7.360 306,945 -0.03(-0.41%)
Aug 12, 2024 7.550 7.605 7.290 7.390 242,126 -0.16(-2.12%)
Aug 09, 2024 7.780 7.780 7.450 7.550 334,902 -0.22(-2.83%)
Aug 08, 2024 7.670 7.910 7.610 7.770 319,023 +0.20(+2.64%)
Aug 07, 2024 7.810 8.090 7.550 7.570 376,958 -0.12(-1.56%)
Aug 06, 2024 7.350 7.860 7.280 7.690 391,120 +0.40(+5.49%)
Aug 05, 2024 7.420 7.620 7.050 7.290 532,789 -0.47(-6.06%)
Aug 02, 2024 8.150 8.280 7.690 7.760 718,765 -0.73(-8.60%)
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.