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

Ranpak Holdings Corp (NY: PACK )

6.650 -0.070 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 7.650 7.780 7.460 7.490 395,700 -0.17(-2.22%)
May 28, 2020 7.540 7.770 7.540 7.660 94,176 +0.18(+2.41%)
May 27, 2020 7.600 7.600 7.280 7.480 88,263 -0.02(-0.27%)
May 26, 2020 7.510 7.515 7.330 7.500 82,749 +0.14(+1.90%)
May 22, 2020 7.410 7.467 7.270 7.360 49,500 +0.02(+0.27%)
May 21, 2020 7.470 7.470 7.200 7.340 54,843 +0.14(+1.94%)
May 20, 2020 6.820 7.200 6.820 7.200 38,321 +0.38(+5.57%)
May 19, 2020 6.630 6.965 6.630 6.820 63,487 +0.17(+2.56%)
May 18, 2020 6.770 7.110 6.650 6.650 70,131 +0.00(+0.00%)
May 15, 2020 6.850 6.950 6.640 6.650 82,500 -0.30(-4.32%)
May 14, 2020 7.110 7.370 6.950 6.950 133,158 -0.27(-3.74%)
May 13, 2020 7.740 7.850 7.090 7.220 225,047 -0.53(-6.84%)
May 12, 2020 7.590 7.968 7.590 7.750 52,981 +0.10(+1.31%)
May 11, 2020 7.500 7.890 6.940 7.650 309,448 -0.09(-1.16%)
May 08, 2020 7.840 8.000 7.670 7.740 185,900 +0.09(+1.18%)
May 07, 2020 7.860 8.000 7.650 7.650 81,421 -0.30(-3.77%)
May 06, 2020 7.920 7.970 7.780 7.950 64,895 +0.07(+0.89%)
May 05, 2020 7.660 7.950 7.650 7.880 65,621 +0.22(+2.87%)
May 04, 2020 7.550 7.740 7.550 7.660 57,553 -0.01(-0.13%)
May 01, 2020 7.780 7.850 7.650 7.670 36,300 -0.21(-2.66%)
Apr 30, 2020 7.840 7.980 7.810 7.880 53,132 -0.03(-0.38%)
Apr 29, 2020 7.790 8.000 7.790 7.910 112,967 +0.14(+1.80%)
Apr 28, 2020 7.610 7.860 7.610 7.770 156,808 +0.44(+6.00%)
Apr 27, 2020 7.060 7.550 7.060 7.330 151,013 +0.24(+3.39%)
Apr 24, 2020 7.070 7.170 6.920 7.090 106,400 +0.13(+1.87%)
Apr 23, 2020 7.070 7.190 6.920 6.960 66,593 -0.01(-0.14%)
Apr 22, 2020 7.080 7.120 6.970 6.970 77,426 -0.07(-0.99%)
Apr 21, 2020 6.980 7.100 6.875 7.040 115,205 -0.01(-0.14%)
Apr 20, 2020 7.340 7.430 7.010 7.050 69,411 -0.29(-3.95%)
Apr 17, 2020 7.380 7.450 7.340 7.340 104,600 +0.10(+1.38%)
Apr 16, 2020 6.950 7.360 6.900 7.240 100,294 +0.27(+3.87%)
Apr 15, 2020 7.380 7.420 6.900 6.970 85,360 -0.46(-6.19%)
Apr 14, 2020 7.540 7.540 7.210 7.430 107,645 +0.21(+2.91%)
Apr 13, 2020 6.950 7.265 6.950 7.220 105,485 +0.28(+4.03%)
Apr 09, 2020 6.860 7.280 6.800 6.940 660,600 +0.15(+2.21%)
Apr 08, 2020 6.900 6.980 6.755 6.790 136,432 +0.00(+0.00%)
Apr 07, 2020 7.130 7.270 6.720 6.790 117,601 -0.11(-1.59%)
Apr 06, 2020 6.700 7.020 6.700 6.900 85,826 +0.40(+6.15%)
Apr 03, 2020 6.250 6.630 6.190 6.500 226,200 +0.18(+2.85%)
Apr 02, 2020 5.930 6.320 5.930 6.320 347,565 +0.29(+4.81%)
Apr 01, 2020 6.170 6.420 6.010 6.030 254,949 -0.23(-3.67%)
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%)
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.