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

Ranpak Holdings Corp (NY: PACK )

7.850 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 7.950 8.200 7.840 7.850 254,391 -0.01(-0.13%)
Nov 26, 2024 7.800 8.100 7.780 7.860 443,608 +0.03(+0.38%)
Nov 25, 2024 7.590 7.950 7.590 7.830 430,713 +0.36(+4.82%)
Nov 22, 2024 7.310 7.520 7.310 7.470 317,768 +0.15(+2.05%)
Nov 21, 2024 7.140 7.440 7.100 7.320 271,844 +0.25(+3.54%)
Nov 20, 2024 6.840 7.090 6.805 7.070 203,563 +0.22(+3.21%)
Nov 19, 2024 6.530 6.940 6.466 6.850 233,145 +0.27(+4.10%)
Nov 18, 2024 6.650 6.685 6.510 6.580 222,554 -0.05(-0.75%)
Nov 15, 2024 6.670 6.770 6.570 6.630 251,133 +0.02(+0.30%)
Nov 14, 2024 6.870 6.870 6.530 6.610 222,883 -0.28(-4.06%)
Nov 13, 2024 6.950 7.140 6.800 6.890 278,966 -0.02(-0.29%)
Nov 12, 2024 7.240 7.350 6.890 6.910 277,523 -0.37(-5.08%)
Nov 11, 2024 7.110 7.325 7.010 7.280 331,163 +0.27(+3.85%)
Nov 08, 2024 6.980 7.140 6.920 7.010 252,214 +0.01(+0.14%)
Nov 07, 2024 6.710 7.150 6.580 7.000 534,200 +0.24(+3.55%)
Nov 06, 2024 6.900 7.070 6.715 6.760 406,457 +0.36(+5.62%)
Nov 05, 2024 6.150 6.420 6.010 6.400 349,109 +0.18(+2.89%)
Nov 04, 2024 6.060 6.380 6.060 6.220 471,710 +0.11(+1.80%)
Nov 01, 2024 6.110 6.410 6.037 6.110 353,359 +0.03(+0.49%)
Oct 31, 2024 6.070 6.250 5.930 6.080 596,443 +0.15(+2.53%)
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%)
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.