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

Ranpak Holdings Corp (NY: PACK )

6.000 +0.100 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2022 5.140 5.410 5.000 5.410 311,039 +0.26(+5.05%)
Nov 29, 2022 5.250 5.380 5.110 5.150 230,917 -0.16(-3.01%)
Nov 28, 2022 5.500 5.530 5.270 5.310 302,816 -0.33(-5.85%)
Nov 25, 2022 5.630 5.710 5.500 5.640 86,903 -0.05(-0.88%)
Nov 23, 2022 5.540 5.809 5.480 5.690 277,438 +0.16(+2.89%)
Nov 22, 2022 5.570 5.640 5.380 5.530 295,781 -0.06(-1.07%)
Nov 21, 2022 5.450 5.690 5.270 5.590 527,958 +0.32(+6.07%)
Nov 18, 2022 5.640 5.700 5.150 5.270 427,097 -0.20(-3.66%)
Nov 17, 2022 5.620 5.730 5.333 5.470 743,894 -0.28(-4.87%)
Nov 16, 2022 6.190 6.190 5.660 5.750 665,863 -0.48(-7.70%)
Nov 15, 2022 6.240 6.450 6.060 6.230 760,994 +0.18(+2.98%)
Nov 14, 2022 5.910 6.200 5.900 6.050 762,190 +0.05(+0.83%)
Nov 11, 2022 5.870 6.220 5.820 6.000 1,016,863 +0.20(+3.45%)
Nov 10, 2022 5.940 6.000 5.640 5.800 714,554 +0.15(+2.65%)
Nov 09, 2022 5.620 5.700 5.380 5.650 743,385 +0.03(+0.53%)
Nov 08, 2022 5.420 5.950 5.320 5.620 847,055 +0.17(+3.12%)
Nov 07, 2022 5.230 5.470 5.140 5.450 766,469 +0.22(+4.21%)
Nov 04, 2022 5.050 5.300 4.920 5.230 1,266,733 +0.24(+4.81%)
Nov 03, 2022 4.290 5.033 4.280 4.990 1,133,003 +0.59(+13.41%)
Nov 02, 2022 3.890 4.600 3.870 4.400 1,480,561 +0.43(+10.83%)
Nov 01, 2022 4.050 4.070 3.480 3.970 1,168,357 +0.17(+4.47%)
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%)
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.