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

Ranpak Holdings Corp Class A Common Stock (NY: PACK )

7.130 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.990 7.200 6.950 7.130 440,450 -0.03(-0.42%)
Dec 19, 2024 7.750 7.750 7.005 7.160 223,001 -0.11(-1.51%)
Dec 18, 2024 7.920 7.930 7.260 7.270 255,450 -0.58(-7.39%)
Dec 17, 2024 7.820 7.870 7.640 7.850 163,609 -0.04(-0.51%)
Dec 16, 2024 7.730 8.080 7.610 7.890 224,343 +0.19(+2.47%)
Dec 13, 2024 7.830 7.830 7.610 7.700 124,016 -0.20(-2.53%)
Dec 12, 2024 7.970 8.150 7.900 7.900 162,054 -0.07(-0.88%)
Dec 11, 2024 8.110 8.110 7.870 7.970 151,508 -0.07(-0.87%)
Dec 10, 2024 7.940 8.440 7.938 8.040 322,839 +0.04(+0.50%)
Dec 09, 2024 7.940 8.020 7.840 8.000 224,979 +0.18(+2.30%)
Dec 06, 2024 7.800 7.860 7.570 7.820 201,916 +0.10(+1.30%)
Dec 05, 2024 7.950 7.970 7.690 7.720 271,505 -0.30(-3.74%)
Dec 04, 2024 8.030 8.090 7.805 8.020 243,033 +0.01(+0.12%)
Dec 03, 2024 7.920 8.090 7.810 8.010 284,370 +0.13(+1.65%)
Dec 02, 2024 7.810 7.980 7.710 7.880 208,295 +0.09(+1.16%)
Nov 29, 2024 7.850 7.950 7.710 7.790 143,606 -0.06(-0.76%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.