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)

3.330 -0.080 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 3.390 3.450 3.270 3.330 1,444,071 -0.08(-2.35%)
May 29, 2025 3.410 3.445 3.335 3.410 307,099 +0.04(+1.19%)
May 28, 2025 3.410 3.420 3.340 3.370 211,056 -0.05(-1.46%)
May 27, 2025 3.430 3.500 3.410 3.420 239,842 +0.04(+1.18%)
May 23, 2025 3.300 3.465 3.270 3.380 287,292 -0.03(-0.88%)
May 22, 2025 3.350 3.420 3.310 3.410 332,350 +0.04(+1.19%)
May 21, 2025 3.450 3.510 3.355 3.370 368,064 -0.18(-5.07%)
May 20, 2025 3.560 3.595 3.500 3.550 263,186 -0.05(-1.39%)
May 19, 2025 3.580 3.690 3.555 3.600 188,534 -0.10(-2.70%)
May 16, 2025 3.670 3.750 3.645 3.700 302,004 +0.04(+1.09%)
May 15, 2025 3.510 3.700 3.460 3.660 370,341 +0.10(+2.81%)
May 14, 2025 3.600 3.660 3.470 3.560 515,251 -0.09(-2.47%)
May 13, 2025 3.730 3.735 3.540 3.650 426,469 +0.01(+0.27%)
May 12, 2025 3.660 3.790 3.560 3.640 943,494 +0.25(+7.37%)
May 09, 2025 3.350 3.550 3.350 3.390 424,300 +0.04(+1.19%)
May 08, 2025 3.090 3.430 3.015 3.350 1,102,088 +0.30(+9.84%)
May 07, 2025 3.050 3.120 2.920 3.050 1,037,679 +0.04(+1.33%)
May 06, 2025 3.860 3.870 2.910 3.010 3,374,860 -1.28(-29.84%)
May 05, 2025 4.420 4.470 4.225 4.290 399,320 -0.13(-2.94%)
May 02, 2025 4.210 4.490 4.170 4.420 375,687 +0.32(+7.80%)
May 01, 2025 4.060 4.240 4.000 4.100 288,861 -0.01(-0.24%)
Apr 30, 2025 4.120 4.206 3.920 4.110 398,165 -0.08(-1.91%)
Apr 29, 2025 4.120 4.249 4.100 4.190 232,649 +0.06(+1.45%)
Apr 28, 2025 4.130 4.290 4.110 4.130 254,456 -0.03(-0.72%)
Apr 25, 2025 4.070 4.160 4.010 4.160 504,082 +0.03(+0.73%)
Apr 24, 2025 3.870 4.170 3.870 4.130 413,071 +0.28(+7.27%)
Apr 23, 2025 3.850 4.000 3.780 3.850 385,326 +0.13(+3.49%)
Apr 22, 2025 3.550 3.740 3.440 3.720 562,332 +0.24(+6.90%)
Apr 21, 2025 3.460 3.530 3.375 3.480 518,312 -0.02(-0.57%)
Apr 17, 2025 3.580 3.620 3.415 3.500 602,547 -0.08(-2.23%)
Apr 16, 2025 3.640 3.700 3.565 3.580 416,155 -0.10(-2.72%)
Apr 15, 2025 3.760 3.800 3.605 3.680 456,034 -0.13(-3.41%)
Apr 14, 2025 3.860 3.880 3.665 3.810 369,362 +0.06(+1.60%)
Apr 11, 2025 3.760 3.800 3.535 3.750 436,697 -0.05(-1.32%)
Apr 10, 2025 4.100 4.152 3.720 3.800 413,121 -0.41(-9.74%)
Apr 09, 2025 3.590 4.240 3.455 4.210 920,676 +0.58(+15.98%)
Apr 08, 2025 4.020 4.120 3.540 3.630 1,106,050 -0.30(-7.63%)
Apr 07, 2025 3.850 4.150 3.650 3.930 575,925 -0.12(-2.96%)
Apr 04, 2025 4.080 4.150 3.645 4.050 846,094 -0.32(-7.32%)
Apr 03, 2025 4.890 4.900 4.335 4.370 638,523 -0.84(-16.12%)
Apr 02, 2025 5.050 5.260 5.020 5.210 427,477 +0.01(+0.19%)
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 Of Service.