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

Ranpak Holdings Corp (NY: PACK )

5.730 -0.280 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 11.16 11.40 11.09 11.31 101,501 +0.07(+0.62%)
Nov 27, 2020 11.38 11.42 11.12 11.24 45,200 -0.23(-2.01%)
Nov 25, 2020 11.94 11.94 11.30 11.47 80,000 -0.50(-4.18%)
Nov 24, 2020 11.88 12.07 11.59 11.97 204,920 +0.22(+1.87%)
Nov 23, 2020 11.80 11.96 11.63 11.75 84,252 +0.06(+0.51%)
Nov 20, 2020 11.18 11.71 11.18 11.69 269,100 +0.31(+2.72%)
Nov 19, 2020 11.33 11.39 10.90 11.38 129,796 -0.03(-0.26%)
Nov 18, 2020 11.48 11.54 11.24 11.41 217,998 +0.05(+0.44%)
Nov 17, 2020 11.32 11.50 11.00 11.36 119,818 -0.07(-0.61%)
Nov 16, 2020 11.00 11.80 11.00 11.43 111,438 +0.60(+5.54%)
Nov 13, 2020 10.68 11.07 10.54 10.83 106,400 +0.27(+2.56%)
Nov 12, 2020 10.92 11.23 10.49 10.56 220,831 -0.43(-3.91%)
Nov 11, 2020 10.54 11.00 10.49 10.99 211,354 +0.45(+4.27%)
Nov 10, 2020 9.960 10.92 9.905 10.54 238,120 +0.71(+7.22%)
Nov 09, 2020 10.25 10.41 9.690 9.830 246,279 -0.02(-0.20%)
Nov 06, 2020 9.140 10.10 8.970 9.850 326,200 +0.77(+8.48%)
Nov 05, 2020 8.710 9.210 8.690 9.080 119,464 +0.33(+3.77%)
Nov 04, 2020 8.920 8.980 8.500 8.750 198,434 -0.25(-2.78%)
Nov 03, 2020 8.630 9.140 8.565 9.000 755,057 +0.52(+6.13%)
Nov 02, 2020 8.550 8.740 8.460 8.480 145,557 -0.05(-0.59%)
Oct 30, 2020 8.960 8.990 8.410 8.530 120,300 -0.43(-4.80%)
Oct 29, 2020 8.850 8.980 8.660 8.960 210,973 +0.04(+0.45%)
Oct 28, 2020 9.050 9.200 8.860 8.920 219,244 -0.28(-3.04%)
Oct 27, 2020 10.02 10.13 9.100 9.200 145,711 -0.89(-8.82%)
Oct 26, 2020 9.980 10.13 9.720 10.09 217,420 +0.01(+0.10%)
Oct 23, 2020 10.48 10.48 10.04 10.08 77,400 -0.37(-3.54%)
Oct 22, 2020 10.33 10.49 10.19 10.45 298,082 +0.17(+1.65%)
Oct 21, 2020 10.28 10.31 10.04 10.28 139,903 +0.05(+0.49%)
Oct 20, 2020 10.53 10.61 10.20 10.23 139,216 -0.25(-2.39%)
Oct 19, 2020 10.63 10.71 10.43 10.48 83,350 -0.08(-0.76%)
Oct 16, 2020 10.57 10.81 10.51 10.56 80,400 -0.05(-0.47%)
Oct 15, 2020 10.73 10.79 10.35 10.61 107,207 -0.31(-2.84%)
Oct 14, 2020 11.07 11.20 10.72 10.92 123,995 -0.12(-1.09%)
Oct 13, 2020 11.13 11.27 10.82 11.04 85,402 -0.23(-2.04%)
Oct 12, 2020 10.95 11.28 10.95 11.27 125,517 +0.35(+3.21%)
Oct 09, 2020 10.91 10.93 10.67 10.92 81,100 +0.08(+0.74%)
Oct 08, 2020 11.12 11.15 10.80 10.84 94,842 -0.14(-1.28%)
Oct 07, 2020 10.53 11.00 10.52 10.98 204,067 +0.65(+6.29%)
Oct 06, 2020 10.49 10.74 10.32 10.33 144,489 -0.05(-0.48%)
Oct 05, 2020 9.900 10.45 9.850 10.38 196,847 +0.62(+6.35%)
Oct 02, 2020 9.600 9.790 9.540 9.760 129,600 +0.01(+0.10%)
Oct 01, 2020 9.530 9.780 9.490 9.750 273,757 +0.23(+2.42%)
Sep 30, 2020 9.420 9.645 9.300 9.520 232,460 +0.10(+1.06%)
Sep 29, 2020 9.440 9.470 9.260 9.420 138,339 -0.04(-0.42%)
Sep 28, 2020 9.730 9.870 9.430 9.460 98,637 -0.26(-2.67%)
Sep 25, 2020 9.270 9.760 9.270 9.720 261,600 +0.36(+3.85%)
Sep 24, 2020 9.510 9.540 9.180 9.360 89,243 -0.13(-1.37%)
Sep 23, 2020 9.670 9.844 9.420 9.490 196,936 -0.31(-3.16%)
Sep 22, 2020 10.09 10.15 9.640 9.800 127,143 -0.26(-2.58%)
Sep 21, 2020 11.17 11.21 9.810 10.06 278,757 -1.33(-11.68%)
Sep 18, 2020 11.34 11.56 11.00 11.39 590,100 +0.12(+1.06%)
Sep 17, 2020 11.19 11.42 11.11 11.27 219,109 -0.04(-0.35%)
Sep 16, 2020 10.98 11.54 10.98 11.31 203,677 +0.34(+3.10%)
Sep 15, 2020 10.91 11.15 10.67 10.97 265,580 +0.10(+0.92%)
Sep 14, 2020 11.10 11.50 10.76 10.87 472,255 -0.23(-2.07%)
Sep 11, 2020 10.70 11.24 10.70 11.10 304,700 +0.50(+4.72%)
Sep 10, 2020 10.14 10.65 10.11 10.60 396,602 +0.51(+5.05%)
Sep 09, 2020 9.510 10.10 9.500 10.09 234,177 +0.57(+5.99%)
Sep 08, 2020 9.740 9.740 9.440 9.520 224,283 -0.18(-1.86%)
Sep 04, 2020 9.320 9.775 9.210 9.700 292,000 +0.50(+5.43%)
Sep 03, 2020 9.250 9.350 9.040 9.200 161,774 +0.00(+0.00%)
Sep 02, 2020 9.070 9.200 9.000 9.200 329,793 +0.11(+1.21%)
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.