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)

4.370 -0.840 (-16.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 3, 2025 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 (%)
Apr 03, 2025 4.890 4.900 4.335 4.370 638,523 -0.84(-16.12%)
Apr 02, 2025 5.050 5.260 5.020 5.210 427,477 +0.01(+0.19%)
Apr 01, 2025 5.340 5.390 5.175 5.200 384,936 -0.22(-4.06%)
Mar 31, 2025 5.270 5.460 5.170 5.420 397,505 +0.03(+0.56%)
Mar 28, 2025 5.550 5.610 5.320 5.390 303,819 -0.18(-3.23%)
Mar 27, 2025 5.450 5.650 5.410 5.570 287,009 +0.04(+0.72%)
Mar 26, 2025 5.610 5.690 5.330 5.530 269,910 -0.08(-1.43%)
Mar 25, 2025 5.800 5.860 5.580 5.610 560,064 -0.21(-3.61%)
Mar 24, 2025 5.750 5.890 5.690 5.820 371,078 +0.17(+3.01%)
Mar 21, 2025 5.590 5.720 5.380 5.650 777,375 -0.05(-0.88%)
Mar 20, 2025 5.670 5.800 5.640 5.700 283,748 -0.10(-1.72%)
Mar 19, 2025 5.630 5.925 5.620 5.800 358,651 +0.12(+2.11%)
Mar 18, 2025 5.950 5.950 5.660 5.680 463,611 -0.34(-5.65%)
Mar 17, 2025 5.940 6.100 5.940 6.020 309,284 +0.03(+0.50%)
Mar 14, 2025 5.820 6.090 5.700 5.990 505,931 +0.28(+4.90%)
Mar 13, 2025 6.050 6.050 5.560 5.710 671,183 -0.37(-6.09%)
Mar 12, 2025 6.080 6.230 5.910 6.080 673,966 +0.05(+0.83%)
Mar 11, 2025 5.730 6.060 5.600 6.030 669,119 +0.31(+5.42%)
Mar 10, 2025 6.080 6.145 5.610 5.720 553,497 -0.48(-7.74%)
Mar 07, 2025 6.460 6.510 5.690 6.200 1,027,801 -0.39(-5.92%)
Mar 06, 2025 6.360 7.070 6.260 6.590 1,755,899 +0.17(+2.65%)
Mar 05, 2025 6.300 6.455 6.200 6.420 430,179 +0.15(+2.39%)
Mar 04, 2025 6.460 6.515 6.240 6.270 549,617 -0.31(-4.71%)
Mar 03, 2025 6.690 6.750 6.500 6.580 489,885 -0.11(-1.64%)
Feb 28, 2025 6.840 6.860 6.655 6.690 892,147 -0.15(-2.19%)
Feb 27, 2025 6.950 7.020 6.790 6.840 279,953 -0.12(-1.72%)
Feb 26, 2025 7.020 7.155 6.860 6.960 275,927 +0.01(+0.14%)
Feb 25, 2025 7.040 7.095 6.820 6.950 302,283 -0.10(-1.42%)
Feb 24, 2025 7.160 7.240 6.920 7.050 359,798 -0.01(-0.14%)
Feb 21, 2025 7.470 7.480 7.050 7.060 403,764 -0.28(-3.81%)
Feb 20, 2025 7.250 7.550 7.180 7.340 377,455 +0.13(+1.80%)
Feb 19, 2025 7.470 7.520 6.900 7.210 753,588 -0.32(-4.25%)
Feb 18, 2025 7.660 7.690 7.450 7.530 440,801 -0.12(-1.57%)
Feb 14, 2025 7.670 7.740 7.520 7.650 194,744 +0.08(+1.06%)
Feb 13, 2025 7.650 7.710 7.459 7.570 221,452 +0.01(+0.13%)
Feb 12, 2025 7.310 7.855 7.160 7.560 488,821 -0.09(-1.18%)
Feb 11, 2025 7.550 7.685 7.470 7.650 274,684 +0.01(+0.13%)
Feb 10, 2025 7.610 7.680 7.465 7.640 332,740 +0.09(+1.19%)
Feb 07, 2025 7.700 7.780 7.500 7.550 326,846 -0.23(-2.96%)
Feb 06, 2025 7.870 8.030 7.550 7.780 762,531 -0.02(-0.26%)
Feb 05, 2025 7.610 7.810 7.480 7.800 632,556 +0.28(+3.72%)
Feb 04, 2025 7.210 7.585 7.210 7.520 295,322 +0.27(+3.72%)
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.