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

Ranpak Holdings Corp (NY: PACK )

6.240 -0.120 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 5.730 5.790 5.370 5.600 47,500 +0.00(+0.00%)
Aug 29, 2019 5.610 5.735 5.450 5.600 21,760 +0.07(+1.27%)
Aug 28, 2019 5.600 5.620 5.400 5.530 36,948 -0.06(-1.07%)
Aug 27, 2019 5.420 5.600 5.300 5.590 49,890 +0.30(+5.67%)
Aug 26, 2019 5.590 5.590 5.250 5.290 48,308 +0.03(+0.57%)
Aug 23, 2019 5.270 5.450 5.250 5.260 20,800 +0.03(+0.57%)
Aug 22, 2019 5.160 5.360 5.120 5.230 20,229 +0.03(+0.58%)
Aug 21, 2019 5.210 5.320 5.010 5.200 4,489 +0.10(+1.96%)
Aug 20, 2019 5.170 5.260 5.010 5.100 32,266 +0.00(+0.00%)
Aug 19, 2019 5.130 5.240 5.020 5.100 59,501 +0.13(+2.62%)
Aug 16, 2019 4.830 5.100 4.500 4.970 27,900 +0.14(+3.01%)
Aug 15, 2019 4.590 4.840 4.315 4.825 174,272 +0.25(+5.35%)
Aug 14, 2019 4.790 4.790 4.360 4.580 104,378 -0.30(-6.15%)
Aug 13, 2019 5.250 5.250 4.860 4.880 34,204 -0.13(-2.59%)
Aug 12, 2019 5.000 5.140 4.890 5.010 21,016 -0.03(-0.60%)
Aug 09, 2019 5.140 5.240 4.500 5.040 110,600 -0.15(-2.89%)
Aug 08, 2019 5.010 5.370 5.010 5.190 26,984 +0.14(+2.77%)
Aug 07, 2019 6.150 6.280 5.050 5.050 112,409 -1.30(-20.47%)
Aug 06, 2019 6.460 6.580 6.345 6.350 3,846 -0.12(-1.85%)
Aug 05, 2019 6.460 6.540 6.370 6.470 2,872 -0.07(-1.07%)
Aug 02, 2019 6.680 6.740 6.460 6.540 17,400 -0.14(-2.10%)
Aug 01, 2019 6.610 6.720 6.500 6.680 18,624 +0.14(+2.14%)
Jul 31, 2019 6.590 6.820 6.470 6.540 76,611 -0.05(-0.76%)
Jul 30, 2019 6.750 6.750 6.520 6.590 72,903 -0.37(-5.32%)
Jul 29, 2019 7.370 7.410 6.890 6.960 42,342 -0.23(-3.20%)
Jul 26, 2019 7.030 7.290 6.945 7.190 111,900 +0.33(+4.81%)
Jul 25, 2019 7.180 7.180 6.826 6.860 34,266 -0.34(-4.72%)
Jul 24, 2019 7.690 7.760 7.160 7.200 56,222 -0.49(-6.37%)
Jul 23, 2019 7.790 7.910 7.600 7.690 54,616 -0.08(-1.03%)
Jul 22, 2019 7.780 8.050 7.750 7.770 43,746 -0.20(-2.51%)
Jul 19, 2019 8.120 8.210 7.760 7.970 91,600 -0.14(-1.73%)
Jul 18, 2019 8.340 8.350 8.110 8.110 79,430 -0.18(-2.17%)
Jul 17, 2019 8.340 8.360 8.090 8.290 114,051 +0.08(+0.97%)
Jul 16, 2019 8.700 8.710 7.860 8.210 137,101 -0.50(-5.74%)
Jul 15, 2019 9.010 9.010 8.500 8.710 145,982 -0.11(-1.25%)
Jul 12, 2019 9.020 9.020 8.785 8.820 18,000 -0.01(-0.11%)
Jul 11, 2019 9.020 9.240 8.760 8.830 52,500 -0.18(-2.00%)
Jul 10, 2019 9.090 9.280 8.950 9.010 45,740 +0.16(+1.81%)
Jul 09, 2019 8.940 9.090 8.800 8.850 183,568 -0.11(-1.23%)
Jul 08, 2019 9.030 9.050 8.860 8.960 52,887 -0.09(-0.99%)
Jul 05, 2019 8.910 9.220 8.805 9.050 70,400 +0.23(+2.61%)
Jul 03, 2019 9.110 9.110 8.770 8.820 32,900 -0.17(-1.89%)
Jul 02, 2019 9.280 9.360 8.945 8.990 44,266 -0.37(-3.95%)
Jul 01, 2019 8.850 9.400 8.850 9.360 38,060 +0.51(+5.76%)
Jun 28, 2019 8.760 8.970 8.660 8.850 23,100 +0.15(+1.72%)
Jun 27, 2019 8.670 8.940 8.570 8.700 67,916 +0.12(+1.40%)
Jun 26, 2019 8.760 8.760 8.510 8.580 99,231 -0.15(-1.72%)
Jun 25, 2019 9.000 9.090 8.670 8.730 253,735 -0.25(-2.78%)
Jun 24, 2019 9.380 9.512 8.940 8.980 269,355 -0.37(-3.96%)
Jun 21, 2019 9.490 9.770 9.250 9.350 186,200 -0.14(-1.48%)
Jun 20, 2019 9.370 9.870 9.350 9.490 312,679 +0.19(+2.04%)
Jun 19, 2019 9.660 9.860 9.300 9.300 210,599 -0.40(-4.12%)
Jun 18, 2019 9.620 9.880 9.600 9.700 192,352 +0.07(+0.73%)
Jun 17, 2019 9.900 9.900 9.560 9.630 88,468 -0.31(-3.12%)
Jun 14, 2019 9.770 9.980 9.720 9.940 67,000 +0.15(+1.53%)
Jun 13, 2019 9.540 9.970 9.520 9.790 123,398 +0.13(+1.35%)
Jun 12, 2019 9.430 9.700 9.420 9.660 122,601 +0.12(+1.26%)
Jun 11, 2019 9.700 9.700 9.500 9.540 62,390 -0.16(-1.65%)
Jun 10, 2019 9.420 9.745 9.420 9.700 198,386 +0.30(+3.19%)
Jun 07, 2019 9.280 9.450 9.180 9.400 74,100 +0.07(+0.75%)
Jun 06, 2019 9.640 9.660 9.100 9.330 134,325 -0.29(-3.01%)
Jun 05, 2019 9.800 9.800 9.510 9.620 47,085 -0.11(-1.08%)
Jun 04, 2019 9.800 9.800 9.725 9.725 26,723 -0.04(-0.46%)
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.