Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ranpak Holdings Corp (NY: PACK )

5.780 +0.050 (+0.87%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 10, 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 (%)
Jul 29, 2022 4.850 5.400 4.850 5.110 2,962,206 +0.29(+6.02%)
Jul 28, 2022 5.780 6.040 4.730 4.820 5,064,671 -2.04(-29.74%)
Jul 27, 2022 6.500 6.880 6.360 6.860 498,454 +0.47(+7.36%)
Jul 26, 2022 6.640 6.640 6.330 6.390 479,435 -0.29(-4.34%)
Jul 25, 2022 6.790 6.860 6.610 6.680 378,265 -0.12(-1.76%)
Jul 22, 2022 6.920 6.950 6.650 6.800 415,816 -0.13(-1.88%)
Jul 21, 2022 6.650 6.940 6.570 6.930 490,625 +0.19(+2.82%)
Jul 20, 2022 6.290 6.760 6.290 6.740 583,266 +0.45(+7.15%)
Jul 19, 2022 5.820 6.290 5.820 6.290 674,651 +0.53(+9.20%)
Jul 18, 2022 5.910 6.060 5.660 5.760 505,308 -0.07(-1.20%)
Jul 15, 2022 5.850 5.920 5.680 5.830 569,966 +0.12(+2.10%)
Jul 14, 2022 5.600 5.720 5.370 5.710 949,982 +0.13(+2.33%)
Jul 13, 2022 6.010 6.070 5.395 5.580 2,454,733 -0.54(-8.82%)
Jul 12, 2022 6.140 6.250 5.950 6.120 1,247,614 -0.07(-1.13%)
Jul 11, 2022 6.680 6.770 6.040 6.190 2,103,592 -0.58(-8.57%)
Jul 08, 2022 6.790 7.210 6.670 6.770 672,041 -0.01(-0.15%)
Jul 07, 2022 6.610 6.854 6.560 6.780 445,057 +0.22(+3.35%)
Jul 06, 2022 6.860 6.930 6.480 6.560 479,018 -0.28(-4.09%)
Jul 05, 2022 6.800 6.840 6.550 6.840 497,065 -0.15(-2.15%)
Jul 01, 2022 6.910 7.095 6.825 6.990 445,781 -0.01(-0.14%)
Jun 30, 2022 7.240 7.270 6.840 7.000 596,619 -0.45(-6.04%)
Jun 29, 2022 7.570 7.650 7.300 7.450 767,330 -0.05(-0.67%)
Jun 28, 2022 7.610 7.710 7.450 7.500 629,270 -0.11(-1.45%)
Jun 27, 2022 7.460 7.750 7.380 7.610 484,225 +0.19(+2.56%)
Jun 24, 2022 7.210 7.585 7.210 7.420 1,727,048 +0.25(+3.49%)
Jun 23, 2022 7.560 7.670 7.045 7.170 1,020,802 -0.36(-4.78%)
Jun 22, 2022 6.930 7.670 6.930 7.530 1,171,316 +0.47(+6.66%)
Jun 21, 2022 7.050 7.210 7.030 7.060 1,076,612 +0.06(+0.86%)
Jun 17, 2022 7.590 7.630 6.990 7.000 1,295,744 -0.45(-6.04%)
Jun 16, 2022 7.450 7.600 7.315 7.450 1,027,639 -0.40(-5.10%)
Jun 15, 2022 8.090 8.090 7.620 7.850 1,059,020 -0.06(-0.76%)
Jun 14, 2022 8.440 8.490 7.810 7.910 873,732 -0.54(-6.39%)
Jun 13, 2022 9.170 9.220 8.235 8.450 1,034,243 -1.10(-11.52%)
Jun 10, 2022 10.09 10.19 9.280 9.550 774,107 -0.74(-7.19%)
Jun 09, 2022 10.82 10.83 10.18 10.29 743,202 -0.67(-6.11%)
Jun 08, 2022 11.15 11.57 10.81 10.96 1,452,358 -0.05(-0.45%)
Jun 07, 2022 12.10 12.10 10.93 11.01 989,347 -1.28(-10.41%)
Jun 06, 2022 12.90 12.90 12.26 12.29 545,318 -0.39(-3.08%)
Jun 03, 2022 12.91 13.16 12.39 12.68 615,101 -0.39(-2.98%)
Jun 02, 2022 12.56 13.18 12.56 13.07 332,961 +0.47(+3.73%)
Jun 01, 2022 12.54 12.80 12.29 12.60 485,017 +0.14(+1.12%)
May 31, 2022 12.76 12.76 12.30 12.46 553,337 -0.26(-2.04%)
May 27, 2022 12.28 12.73 12.28 12.72 366,500 +0.55(+4.52%)
May 26, 2022 11.86 12.34 11.86 12.17 277,436 +0.36(+3.05%)
May 25, 2022 11.60 12.00 11.60 11.81 287,184 +0.10(+0.85%)
May 24, 2022 11.99 12.07 11.54 11.71 417,651 -0.40(-3.30%)
May 23, 2022 12.07 12.19 11.42 12.11 542,588 +0.38(+3.24%)
May 20, 2022 12.15 12.15 11.37 11.73 604,827 -0.14(-1.18%)
May 19, 2022 11.30 12.40 11.30 11.87 585,931 +0.44(+3.85%)
May 18, 2022 11.67 11.90 11.33 11.43 475,757 -0.48(-4.03%)
May 17, 2022 11.83 12.08 11.60 11.91 336,071 +0.45(+3.93%)
May 16, 2022 11.47 11.82 11.35 11.46 392,349 -0.19(-1.63%)
May 13, 2022 11.50 12.29 11.50 11.65 430,426 +0.42(+3.74%)
May 12, 2022 10.93 11.56 10.49 11.23 656,898 +0.20(+1.81%)
May 11, 2022 11.91 12.27 10.95 11.03 841,174 -0.97(-8.08%)
May 10, 2022 12.24 12.60 11.77 12.00 1,418,633 +0.00(+0.00%)
May 09, 2022 12.35 12.59 11.57 12.00 1,301,833 -0.36(-2.91%)
May 06, 2022 12.78 13.24 11.60 12.36 2,365,722 -2.64(-17.60%)
May 05, 2022 15.22 15.32 14.51 15.00 613,745 -0.59(-3.78%)
May 04, 2022 15.48 15.62 14.84 15.59 296,840 +0.18(+1.17%)
May 03, 2022 15.46 15.77 15.17 15.41 541,543 -0.17(-1.09%)
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.