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 31, 2022 3.700 3.800 3.605 3.800 495,338 +0.02(+0.53%)
Oct 28, 2022 3.710 3.810 3.570 3.780 329,097 +0.10(+2.72%)
Oct 27, 2022 3.780 3.890 3.660 3.680 336,816 -0.06(-1.60%)
Oct 26, 2022 3.740 4.000 3.630 3.740 423,229 +0.03(+0.81%)
Oct 25, 2022 3.380 3.710 3.350 3.710 713,547 +0.30(+8.80%)
Oct 24, 2022 3.520 3.520 3.300 3.410 384,636 -0.09(-2.57%)
Oct 21, 2022 3.480 3.580 3.290 3.500 358,444 +0.06(+1.74%)
Oct 20, 2022 3.300 3.630 3.270 3.440 420,852 +0.15(+4.56%)
Oct 19, 2022 3.230 3.405 3.130 3.290 655,342 +0.02(+0.61%)
Oct 18, 2022 3.370 3.450 3.255 3.270 632,839 +0.00(+0.00%)
Oct 17, 2022 2.990 3.410 2.980 3.270 1,186,185 +0.36(+12.37%)
Oct 14, 2022 3.110 3.160 2.900 2.910 423,870 -0.19(-6.13%)
Oct 13, 2022 3.120 3.190 2.990 3.100 613,272 -0.11(-3.43%)
Oct 12, 2022 3.230 3.305 3.130 3.210 406,007 -0.05(-1.53%)
Oct 11, 2022 3.130 3.300 3.070 3.260 460,277 +0.13(+4.15%)
Oct 10, 2022 3.270 3.300 3.030 3.130 629,745 -0.11(-3.40%)
Oct 07, 2022 3.360 3.422 3.190 3.240 556,616 -0.17(-4.99%)
Oct 06, 2022 3.460 3.550 3.400 3.410 442,690 -0.06(-1.73%)
Oct 05, 2022 3.520 3.580 3.470 3.470 478,429 -0.18(-4.93%)
Oct 04, 2022 3.510 3.700 3.490 3.650 849,906 +0.25(+7.35%)
Oct 03, 2022 3.490 3.540 3.330 3.400 872,743 -0.02(-0.58%)
Sep 30, 2022 3.370 3.580 3.370 3.420 1,143,593 +0.00(+0.00%)
Sep 29, 2022 3.550 3.550 3.290 3.420 718,236 -0.19(-5.26%)
Sep 28, 2022 3.550 3.710 3.540 3.610 612,406 +0.06(+1.69%)
Sep 27, 2022 3.650 3.750 3.490 3.550 510,131 -0.02(-0.56%)
Sep 26, 2022 3.840 3.970 3.510 3.570 694,310 -0.31(-7.99%)
Sep 23, 2022 3.780 4.000 3.765 3.880 1,023,822 -0.02(-0.51%)
Sep 22, 2022 3.960 3.980 3.770 3.900 798,210 -0.11(-2.74%)
Sep 21, 2022 4.180 4.205 3.990 4.010 494,321 -0.13(-3.14%)
Sep 20, 2022 4.450 4.480 4.090 4.140 576,859 -0.42(-9.21%)
Sep 19, 2022 4.630 4.655 4.397 4.560 410,408 -0.07(-1.51%)
Sep 16, 2022 4.870 4.870 4.440 4.630 792,129 -0.42(-8.32%)
Sep 15, 2022 4.920 5.175 4.880 5.050 522,409 +0.04(+0.80%)
Sep 14, 2022 5.250 5.250 4.900 5.010 627,537 -0.25(-4.75%)
Sep 13, 2022 5.380 5.460 5.250 5.260 754,514 -0.28(-5.05%)
Sep 12, 2022 5.380 5.660 5.360 5.540 545,305 +0.31(+5.93%)
Sep 09, 2022 5.200 5.335 5.150 5.230 370,639 +0.12(+2.35%)
Sep 08, 2022 4.930 5.200 4.900 5.110 363,403 +0.04(+0.79%)
Sep 07, 2022 4.770 5.110 4.770 5.070 770,032 +0.25(+5.19%)
Sep 06, 2022 4.990 5.040 4.820 4.820 528,378 -0.12(-2.43%)
Sep 02, 2022 5.150 5.255 4.930 4.940 481,013 -0.10(-1.98%)
Sep 01, 2022 5.210 5.220 4.990 5.040 529,790 -0.25(-4.73%)
Aug 31, 2022 5.520 5.530 5.230 5.290 531,421 -0.20(-3.64%)
Aug 30, 2022 5.570 5.570 5.290 5.490 398,894 -0.04(-0.72%)
Aug 29, 2022 5.580 5.740 5.516 5.530 426,266 -0.17(-2.98%)
Aug 26, 2022 6.270 6.270 5.700 5.700 742,600 -0.60(-9.52%)
Aug 25, 2022 6.260 6.340 6.080 6.300 431,043 +0.10(+1.61%)
Aug 24, 2022 5.950 6.210 5.870 6.200 476,987 +0.29(+4.91%)
Aug 23, 2022 5.790 6.050 5.790 5.910 479,425 +0.14(+2.43%)
Aug 22, 2022 5.840 5.920 5.590 5.770 977,653 -0.20(-3.35%)
Aug 19, 2022 6.120 6.245 5.850 5.970 742,717 -0.23(-3.71%)
Aug 18, 2022 6.060 6.260 6.010 6.200 341,532 +0.10(+1.64%)
Aug 17, 2022 6.200 6.240 6.020 6.100 436,915 -0.21(-3.33%)
Aug 16, 2022 6.090 6.350 6.020 6.310 636,946 +0.08(+1.28%)
Aug 15, 2022 6.260 6.340 6.060 6.230 672,791 -0.17(-2.66%)
Aug 12, 2022 6.220 6.455 6.120 6.400 643,325 +0.20(+3.23%)
Aug 11, 2022 5.920 6.380 5.910 6.200 765,083 +0.36(+6.16%)
Aug 10, 2022 5.550 5.935 5.520 5.840 978,555 +0.46(+8.55%)
Aug 09, 2022 5.470 5.515 5.280 5.380 1,068,705 -0.09(-1.65%)
Aug 08, 2022 5.240 5.490 5.240 5.470 1,425,510 +0.29(+5.60%)
Aug 05, 2022 5.250 5.300 5.080 5.180 1,227,467 -0.18(-3.36%)
Aug 04, 2022 5.400 5.740 5.260 5.360 1,233,906 +0.06(+1.13%)
Aug 03, 2022 5.420 5.595 5.020 5.300 1,590,619 +0.33(+6.64%)
Aug 02, 2022 4.940 5.175 4.840 4.970 1,293,495 +0.06(+1.22%)
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.