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

Ranpak Holdings Corp (NY: PACK )

5.740 +0.080 (+1.41%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 18, 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 (%)
Mar 31, 2020 6.500 6.570 6.160 6.260 239,991 -0.26(-3.99%)
Mar 30, 2020 6.500 6.590 6.330 6.520 179,024 +0.05(+0.77%)
Mar 27, 2020 6.360 6.580 6.340 6.470 23,200 -0.06(-0.92%)
Mar 26, 2020 6.560 6.590 6.380 6.530 54,655 +0.03(+0.46%)
Mar 25, 2020 6.550 6.580 6.400 6.500 82,755 +0.00(+0.00%)
Mar 24, 2020 6.140 6.590 6.140 6.500 110,065 +0.51(+8.51%)
Mar 23, 2020 6.190 6.280 5.930 5.990 59,899 -0.20(-3.23%)
Mar 20, 2020 5.980 6.200 5.940 6.190 71,300 +0.25(+4.21%)
Mar 19, 2020 5.970 6.040 5.700 5.940 216,033 -0.06(-1.00%)
Mar 18, 2020 6.340 6.500 5.890 6.000 115,748 -0.50(-7.69%)
Mar 17, 2020 6.620 6.670 6.400 6.500 208,764 -0.04(-0.61%)
Mar 16, 2020 6.450 6.650 6.050 6.540 125,159 -0.41(-5.90%)
Mar 13, 2020 6.880 6.950 6.710 6.950 193,300 +0.43(+6.60%)
Mar 12, 2020 7.040 7.295 6.430 6.520 95,328 -0.81(-11.05%)
Mar 11, 2020 7.360 7.485 7.320 7.330 48,175 -0.21(-2.79%)
Mar 10, 2020 7.910 8.030 7.400 7.540 43,054 -0.19(-2.46%)
Mar 09, 2020 7.640 7.990 7.510 7.730 145,030 -0.16(-2.03%)
Mar 06, 2020 7.740 8.000 7.580 7.890 232,000 +0.09(+1.15%)
Mar 05, 2020 8.300 8.300 7.560 7.800 141,572 +0.02(+0.26%)
Mar 04, 2020 8.110 8.280 7.720 7.780 174,107 -0.29(-3.59%)
Mar 03, 2020 8.270 8.400 7.990 8.070 74,831 -0.21(-2.54%)
Mar 02, 2020 8.260 8.410 8.110 8.280 44,816 -0.03(-0.36%)
Feb 28, 2020 8.150 8.430 8.110 8.310 65,300 -0.03(-0.36%)
Feb 27, 2020 8.150 8.450 8.120 8.340 58,670 +0.06(+0.72%)
Feb 26, 2020 8.170 8.400 8.170 8.280 28,986 +0.11(+1.35%)
Feb 25, 2020 8.180 8.280 7.930 8.170 72,168 +0.02(+0.25%)
Feb 24, 2020 8.160 8.220 7.960 8.150 24,533 -0.13(-1.57%)
Feb 21, 2020 8.420 8.520 8.250 8.280 57,000 -0.19(-2.24%)
Feb 20, 2020 8.420 8.515 8.400 8.470 36,368 +0.03(+0.36%)
Feb 19, 2020 8.410 8.440 8.150 8.440 79,559 +0.05(+0.60%)
Feb 18, 2020 8.280 8.555 8.280 8.390 54,585 +0.10(+1.21%)
Feb 14, 2020 8.420 8.480 8.260 8.290 58,200 -0.16(-1.89%)
Feb 13, 2020 8.150 8.600 8.150 8.450 344,491 +0.24(+2.92%)
Feb 12, 2020 8.070 8.300 8.010 8.210 56,822 +0.17(+2.11%)
Feb 11, 2020 8.180 8.370 8.040 8.040 80,410 -0.10(-1.23%)
Feb 10, 2020 8.150 8.250 8.050 8.140 91,680 -0.02(-0.25%)
Feb 07, 2020 8.080 8.200 8.000 8.160 37,300 +0.03(+0.37%)
Feb 06, 2020 8.070 8.220 8.070 8.130 24,837 +0.10(+1.25%)
Feb 05, 2020 7.960 8.250 7.960 8.030 87,959 +0.08(+1.01%)
Feb 04, 2020 7.940 8.040 7.690 7.950 51,084 +0.01(+0.13%)
Feb 03, 2020 7.680 8.020 7.630 7.940 44,286 +0.30(+3.93%)
Jan 31, 2020 8.010 8.020 7.640 7.640 50,900 -0.38(-4.74%)
Jan 30, 2020 7.820 8.030 7.720 8.020 93,918 +0.15(+1.91%)
Jan 29, 2020 7.850 7.950 7.730 7.870 17,619 +0.05(+0.64%)
Jan 28, 2020 7.940 8.030 7.820 7.820 58,853 -0.09(-1.14%)
Jan 27, 2020 7.900 8.055 7.900 7.910 24,226 -0.07(-0.88%)
Jan 24, 2020 7.970 8.060 7.850 7.980 162,400 +0.02(+0.25%)
Jan 23, 2020 7.830 8.070 7.770 7.960 58,954 +0.07(+0.89%)
Jan 22, 2020 7.760 7.970 7.710 7.890 63,597 +0.14(+1.81%)
Jan 21, 2020 7.970 8.010 7.710 7.750 32,017 -0.26(-3.25%)
Jan 17, 2020 8.020 8.130 7.960 8.010 38,800 +0.00(+0.00%)
Jan 16, 2020 8.070 8.090 8.010 8.010 8,030 -0.03(-0.37%)
Jan 15, 2020 7.940 8.165 7.870 8.040 108,696 +0.17(+2.16%)
Jan 14, 2020 7.920 8.010 7.840 7.870 74,987 -0.07(-0.88%)
Jan 13, 2020 7.950 8.040 7.740 7.940 70,283 +0.00(+0.00%)
Jan 10, 2020 7.760 7.980 7.750 7.940 73,800 +0.12(+1.53%)
Jan 09, 2020 7.930 8.055 7.800 7.820 90,917 -0.18(-2.25%)
Jan 08, 2020 7.850 8.050 7.790 8.000 111,221 +0.09(+1.14%)
Jan 07, 2020 8.080 8.090 7.790 7.910 88,858 -0.19(-2.35%)
Jan 06, 2020 8.090 8.130 7.790 8.100 118,598 -0.05(-0.61%)
Jan 03, 2020 8.130 8.190 7.920 8.150 85,600 -0.05(-0.61%)
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.