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 )

5.900 -0.190 (-3.12%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 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 (%)
Jan 24, 2025 6.140 6.330 6.070 6.090 389,944 -0.06(-0.98%)
Jan 23, 2025 6.150 6.305 6.090 6.150 219,496 -0.07(-1.13%)
Jan 22, 2025 6.420 6.445 6.220 6.220 220,610 -0.24(-3.72%)
Jan 21, 2025 6.460 6.540 6.370 6.460 99,228 +0.09(+1.41%)
Jan 17, 2025 6.440 6.520 6.360 6.370 165,761 +0.05(+0.79%)
Jan 16, 2025 6.320 6.350 6.220 6.320 120,034 +0.00(+0.00%)
Jan 15, 2025 6.370 6.437 6.250 6.320 107,398 +0.18(+2.93%)
Jan 14, 2025 6.210 6.330 6.070 6.140 133,509 -0.01(-0.16%)
Jan 13, 2025 6.160 6.210 6.090 6.150 115,442 -0.10(-1.60%)
Jan 10, 2025 6.330 6.330 6.160 6.250 144,676 -0.23(-3.55%)
Jan 08, 2025 6.510 6.560 6.375 6.480 148,301 -0.12(-1.82%)
Jan 07, 2025 6.870 6.870 6.380 6.600 292,350 -0.28(-4.07%)
Jan 06, 2025 6.950 7.010 6.700 6.880 256,090 -0.06(-0.86%)
Jan 03, 2025 6.800 6.970 6.790 6.940 145,311 +0.16(+2.36%)
Jan 02, 2025 6.990 7.030 6.710 6.780 163,248 -0.10(-1.45%)
Dec 31, 2024 6.880 0 -0.02(-0.29%)
Dec 30, 2024 6.870 6.955 6.700 6.900 164,161 -0.05(-0.72%)
Dec 27, 2024 7.090 7.190 6.860 6.950 146,442 -0.21(-2.93%)
Dec 26, 2024 7.040 7.190 7.030 7.160 88,807 +0.05(+0.70%)
Dec 24, 2024 7.030 7.130 6.910 7.110 74,506 +0.11(+1.57%)
Dec 23, 2024 7.070 7.070 6.900 7.000 188,321 -0.13(-1.82%)
Dec 20, 2024 6.990 7.200 6.950 7.130 440,450 +0.00(+0.00%)
Dec 19, 2024 7.750 7.750 7.005 7.130 212,058 -0.14(-1.93%)
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%)
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.