Ranpak Holdings Corp (NY: PACK )

6.110 +0.030 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.110	6.410	6.037	6.110	353,359	+0.03(+0.49%)
Oct 31, 2024	6.070	6.250	5.930	6.080	596,443	+0.15(+2.53%)
Oct 30, 2024	5.810	6.030	5.810	5.930	207,939	+0.05(+0.85%)
Oct 29, 2024	5.810	5.905	5.780	5.880	282,898	-0.01(-0.17%)
Oct 28, 2024	5.870	6.005	5.840	5.890	126,680	+0.09(+1.55%)
Oct 25, 2024	5.850	5.930	5.790	5.800	152,076	-0.03(-0.51%)
Oct 24, 2024	5.920	5.930	5.790	5.830	155,252	-0.08(-1.35%)
Oct 23, 2024	5.890	5.950	5.760	5.910	207,141	-0.01(-0.17%)
Oct 22, 2024	5.980	6.040	5.850	5.920	203,296	-0.13(-2.15%)
Oct 21, 2024	6.050	6.150	5.970	6.050	264,753	-0.04(-0.66%)
Oct 18, 2024	6.250	6.250	6.080	6.090	130,800	-0.13(-2.09%)
Oct 17, 2024	6.260	6.260	6.140	6.220	127,005	-0.03(-0.48%)
Oct 16, 2024	6.350	6.375	6.230	6.250	162,339	-0.03(-0.48%)
Oct 15, 2024	6.330	6.460	6.265	6.280	233,655	-0.06(-0.95%)
Oct 14, 2024	6.260	6.360	6.170	6.340	116,587	+0.14(+2.26%)
Oct 11, 2024	5.980	6.265	5.980	6.200	174,260	+0.21(+3.51%)
Oct 10, 2024	5.900	6.000	5.830	5.990	191,226	+0.00(+0.00%)
Oct 09, 2024	6.010	6.135	5.930	5.990	153,239	-0.06(-0.99%)
Oct 08, 2024	5.950	6.085	5.885	6.050	202,546	+0.09(+1.51%)
Oct 07, 2024	6.050	6.050	5.890	5.960	159,706	-0.11(-1.81%)
Oct 04, 2024	6.100	6.169	5.930	6.070	144,885	+0.08(+1.34%)
Oct 03, 2024	6.130	6.140	5.990	5.990	293,333	-0.22(-3.54%)
Oct 02, 2024	6.280	6.360	6.185	6.210	113,185	-0.10(-1.58%)
Oct 01, 2024	6.510	6.510	6.230	6.310	350,801	-0.22(-3.37%)
Sep 30, 2024	6.410	6.550	6.345	6.530	243,388	+0.10(+1.56%)
Sep 27, 2024	6.480	6.565	6.370	6.430	193,842	+0.02(+0.31%)
Sep 26, 2024	6.540	6.590	6.365	6.410	316,398	+0.03(+0.47%)
Sep 25, 2024	6.320	6.390	6.260	6.380	304,046	+0.05(+0.79%)
Sep 24, 2024	6.330	6.380	6.260	6.330	167,043	+0.04(+0.64%)
Sep 23, 2024	6.390	6.390	6.220	6.290	224,632	-0.08(-1.26%)
Sep 20, 2024	6.440	6.560	6.310	6.370	562,559	-0.12(-1.85%)
Sep 19, 2024	6.550	6.550	6.420	6.490	342,287	+0.14(+2.20%)
Sep 18, 2024	6.320	6.610	6.320	6.350	344,663	-0.03(-0.47%)
Sep 17, 2024	6.360	6.520	6.325	6.380	246,522	+0.10(+1.59%)
Sep 16, 2024	6.380	6.560	6.207	6.280	262,412	-0.06(-0.95%)
Sep 13, 2024	6.380	6.490	6.306	6.340	246,465	+0.10(+1.60%)
Sep 12, 2024	6.340	6.495	6.220	6.240	325,637	-0.07(-1.11%)
Sep 11, 2024	6.290	6.370	6.160	6.310	513,971	+0.02(+0.32%)
Sep 10, 2024	6.200	6.315	6.080	6.290	253,972	+0.07(+1.13%)
Sep 09, 2024	6.350	6.480	6.205	6.220	307,749	-0.11(-1.74%)
Sep 06, 2024	6.540	6.620	6.315	6.330	268,050	-0.25(-3.80%)
Sep 05, 2024	6.690	6.710	6.490	6.580	263,510	-0.08(-1.20%)
Sep 04, 2024	6.600	6.800	6.560	6.660	360,941	+0.00(+0.00%)

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.