ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ranpak Holdings Corp Class A Common Stock (NY:PACK)

4.940 +0.070 (+1.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 4.900 5.060 4.900 4.940 161,977 +0.07(+1.44%)
Nov 26, 2025 4.740 4.990 4.700 4.870 451,508 +0.10(+2.10%)
Nov 25, 2025 4.600 4.780 4.520 4.770 280,034 +0.25(+5.53%)
Nov 24, 2025 4.480 4.610 4.450 4.520 746,526 +0.00(+0.00%)
Nov 21, 2025 4.320 4.530 4.202 4.520 549,727 +0.23(+5.36%)
Nov 20, 2025 4.510 4.550 4.180 4.290 429,964 -0.15(-3.38%)
Nov 19, 2025 4.520 4.640 4.380 4.440 388,912 -0.05(-1.11%)
Nov 18, 2025 4.630 4.700 4.420 4.490 347,763 -0.20(-4.26%)
Nov 17, 2025 4.850 5.070 4.680 4.690 450,618 -0.16(-3.30%)
Nov 14, 2025 5.030 5.130 4.835 4.850 423,775 -0.33(-6.37%)
Nov 13, 2025 5.160 5.350 4.953 5.180 590,998 -0.05(-0.96%)
Nov 12, 2025 5.080 5.370 5.080 5.230 517,557 +0.13(+2.55%)
Nov 11, 2025 4.990 5.120 4.900 5.100 372,805 +0.10(+2.00%)
Nov 10, 2025 5.020 5.120 4.920 5.000 304,028 +0.04(+0.81%)
Nov 07, 2025 4.870 5.020 4.800 4.960 371,583 +0.02(+0.40%)
Nov 06, 2025 5.270 5.280 4.930 4.940 554,484 -0.36(-6.79%)
Nov 05, 2025 5.230 5.395 5.130 5.300 653,614 +0.02(+0.38%)
Nov 04, 2025 5.020 5.380 4.990 5.280 669,965 +0.16(+3.13%)
Nov 03, 2025 5.220 5.285 5.030 5.120 620,151 -0.18(-3.40%)
Oct 31, 2025 4.810 5.350 4.790 5.300 928,338 +0.67(+14.47%)
Oct 30, 2025 5.300 5.890 4.620 4.630 1,188,834 -0.95(-17.03%)
Oct 29, 2025 5.440 5.740 5.410 5.580 774,113 +0.03(+0.54%)
Oct 28, 2025 5.510 5.640 5.470 5.550 454,593 +0.04(+0.73%)
Oct 27, 2025 5.600 5.670 5.450 5.510 358,189 +0.01(+0.18%)
Oct 24, 2025 5.500 5.670 5.445 5.500 452,710 +0.09(+1.66%)
Oct 23, 2025 5.170 5.430 5.160 5.410 453,069 +0.27(+5.25%)
Oct 22, 2025 5.220 5.270 5.100 5.140 545,620 -0.11(-2.10%)
Oct 21, 2025 5.500 5.600 5.230 5.250 313,122 -0.25(-4.55%)
Oct 20, 2025 5.270 5.510 5.140 5.500 588,845 +0.38(+7.42%)
Oct 17, 2025 5.450 5.590 5.110 5.120 490,424 -0.40(-7.25%)
Oct 16, 2025 5.570 5.710 5.490 5.520 437,836 -0.02(-0.36%)
Oct 15, 2025 5.720 5.790 5.470 5.540 523,274 -0.02(-0.36%)
Oct 14, 2025 4.990 5.580 4.960 5.560 476,950 +0.46(+9.02%)
Oct 13, 2025 5.170 5.270 5.100 5.100 295,201 +0.08(+1.59%)
Oct 10, 2025 5.430 5.490 5.000 5.020 397,614 -0.40(-7.38%)
Oct 09, 2025 5.790 5.849 5.420 5.420 293,694 -0.36(-6.23%)
Oct 08, 2025 5.740 5.990 5.671 5.780 423,397 +0.08(+1.40%)
Oct 07, 2025 5.710 5.960 5.675 5.700 510,847 +0.00(+0.00%)
Oct 06, 2025 5.890 5.940 5.670 5.700 370,264 -0.14(-2.40%)
Oct 03, 2025 5.680 5.905 5.610 5.840 430,625 +0.20(+3.55%)
Oct 02, 2025 5.560 5.740 5.525 5.640 571,238 +0.08(+1.44%)
Oct 01, 2025 5.550 5.650 5.485 5.560 723,263 -0.06(-1.07%)
Sep 30, 2025 5.290 5.630 5.290 5.620 838,813 +0.34(+6.44%)
Sep 29, 2025 5.340 5.380 5.230 5.280 338,332 -0.01(-0.19%)
Sep 26, 2025 5.150 5.345 5.060 5.290 398,395 +0.17(+3.32%)
Sep 25, 2025 5.080 5.192 5.060 5.120 411,442 -0.07(-1.35%)
Sep 24, 2025 5.270 5.370 5.135 5.190 473,789 -0.03(-0.57%)
Sep 23, 2025 5.350 5.640 5.210 5.220 637,692 -0.13(-2.43%)
Sep 22, 2025 5.030 5.390 5.020 5.350 743,312 +0.29(+5.73%)
Sep 19, 2025 5.320 5.370 4.990 5.060 1,507,735 -0.13(-2.50%)
Sep 18, 2025 4.780 5.255 4.755 5.190 1,342,904 +0.51(+10.90%)
Sep 17, 2025 4.610 4.865 4.590 4.680 422,104 +0.00(+0.00%)
Sep 16, 2025 4.620 4.690 4.590 4.680 387,418 +0.07(+1.52%)
Sep 15, 2025 4.680 4.745 4.560 4.610 439,826 -0.07(-1.50%)
Sep 12, 2025 4.940 4.940 4.665 4.680 377,463 -0.25(-5.07%)
Sep 11, 2025 4.830 4.940 4.820 4.930 375,960 +0.10(+2.07%)
Sep 10, 2025 4.860 4.920 4.808 4.830 454,366 -0.01(-0.21%)
Sep 09, 2025 4.880 4.960 4.685 4.840 514,252 -0.09(-1.83%)
Sep 08, 2025 5.150 5.250 4.875 4.930 579,468 -0.23(-4.46%)
Sep 05, 2025 4.990 5.245 4.925 5.160 1,022,645 +0.21(+4.24%)
Sep 04, 2025 4.800 4.955 4.720 4.950 589,478 +0.17(+3.56%)
Sep 03, 2025 4.940 4.980 4.650 4.780 1,023,926 -0.20(-4.02%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.