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)

5.120 -0.170 (-3.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 5.170 5.280 5.040 5.120 217,039 -0.17(-3.21%)
Feb 26, 2026 5.330 5.380 5.120 5.290 369,640 -0.07(-1.31%)
Feb 25, 2026 5.250 5.390 5.140 5.360 311,507 +0.19(+3.68%)
Feb 24, 2026 5.290 5.440 5.150 5.170 279,032 -0.09(-1.71%)
Feb 23, 2026 5.380 5.425 5.155 5.260 329,509 -0.23(-4.19%)
Feb 20, 2026 5.590 5.690 5.430 5.490 264,823 -0.17(-3.00%)
Feb 19, 2026 5.700 5.760 5.505 5.660 247,680 -0.08(-1.39%)
Feb 18, 2026 5.770 5.785 5.620 5.740 301,493 +0.09(+1.59%)
Feb 17, 2026 5.950 6.090 5.640 5.650 379,293 -0.32(-5.36%)
Feb 13, 2026 5.910 6.115 5.845 5.970 833,389 +0.04(+0.67%)
Feb 12, 2026 5.930 6.070 5.720 5.930 492,159 +0.08(+1.37%)
Feb 11, 2026 5.960 6.030 5.610 5.850 462,029 -0.04(-0.68%)
Feb 10, 2026 6.180 6.235 5.880 5.890 737,214 -0.25(-4.07%)
Feb 09, 2026 5.770 6.260 5.686 6.140 899,272 +0.39(+6.78%)
Feb 06, 2026 5.030 5.770 5.030 5.750 758,668 +0.84(+17.11%)
Feb 05, 2026 5.140 5.140 4.790 4.910 578,359 -0.25(-4.84%)
Feb 04, 2026 5.130 5.310 4.860 5.160 618,706 +0.11(+2.18%)
Feb 03, 2026 5.060 5.220 4.930 5.050 333,127 +0.04(+0.80%)
Feb 02, 2026 5.040 5.180 4.960 5.010 472,399 -0.03(-0.60%)
Jan 30, 2026 5.130 5.220 5.030 5.040 276,229 -0.17(-3.26%)
Jan 29, 2026 5.220 5.230 5.050 5.210 255,202 +0.03(+0.58%)
Jan 28, 2026 5.280 5.330 5.145 5.180 258,041 -0.05(-0.96%)
Jan 27, 2026 5.400 5.465 5.140 5.230 382,948 -0.19(-3.51%)
Jan 26, 2026 5.480 5.590 5.420 5.420 341,510 -0.03(-0.55%)
Jan 23, 2026 5.610 5.630 5.400 5.450 235,851 -0.18(-3.20%)
Jan 22, 2026 5.630 5.770 5.630 5.630 365,805 +0.06(+1.08%)
Jan 21, 2026 5.500 5.600 5.350 5.570 411,019 +0.17(+3.15%)
Jan 20, 2026 5.560 5.635 5.360 5.400 392,227 -0.26(-4.59%)
Jan 16, 2026 5.800 5.860 5.650 5.660 377,235 -0.18(-3.08%)
Jan 15, 2026 5.830 5.965 5.790 5.840 380,728 +0.05(+0.86%)
Jan 14, 2026 5.870 5.935 5.780 5.790 318,215 -0.07(-1.19%)
Jan 13, 2026 6.050 6.070 5.835 5.860 318,054 -0.10(-1.68%)
Jan 12, 2026 5.970 6.190 5.960 5.960 349,631 -0.11(-1.81%)
Jan 09, 2026 5.970 6.120 5.945 6.070 395,118 +0.14(+2.36%)
Jan 08, 2026 5.680 6.030 5.630 5.930 315,546 +0.22(+3.85%)
Jan 07, 2026 5.840 5.840 5.640 5.710 254,346 -0.17(-2.89%)
Jan 06, 2026 5.630 5.900 5.570 5.880 375,848 +0.23(+4.07%)
Jan 05, 2026 5.560 5.770 5.530 5.650 282,248 +0.12(+2.17%)
Jan 02, 2026 5.480 5.590 5.394 5.530 213,246 +0.12(+2.22%)
Dec 31, 2025 5.500 5.500 5.300 5.410 307,997 -0.10(-1.81%)
Dec 30, 2025 5.760 5.800 5.430 5.510 275,954 -0.26(-4.51%)
Dec 29, 2025 5.690 5.810 5.591 5.770 285,192 +0.00(+0.00%)
Dec 26, 2025 5.770 5.795 5.680 5.770 244,781 -0.02(-0.35%)
Dec 24, 2025 5.740 5.810 5.665 5.790 156,594 +0.09(+1.58%)
Dec 23, 2025 5.570 5.720 5.565 5.700 218,965 +0.10(+1.79%)
Dec 22, 2025 5.500 5.760 5.440 5.600 345,641 +0.16(+2.94%)
Dec 19, 2025 5.590 5.610 5.410 5.440 373,486 -0.15(-2.68%)
Dec 18, 2025 5.460 5.640 5.420 5.590 315,475 +0.26(+4.88%)
Dec 17, 2025 5.400 5.590 5.295 5.330 274,197 -0.08(-1.48%)
Dec 16, 2025 5.430 5.570 5.380 5.410 317,081 -0.04(-0.73%)
Dec 15, 2025 5.630 5.680 5.350 5.450 433,067 -0.10(-1.80%)
Dec 12, 2025 5.740 5.800 5.540 5.550 393,353 -0.18(-3.14%)
Dec 11, 2025 5.610 5.750 5.540 5.730 569,204 +0.15(+2.69%)
Dec 10, 2025 5.290 5.665 5.260 5.580 387,747 +0.27(+5.08%)
Dec 09, 2025 5.110 5.330 5.110 5.310 296,083 +0.16(+3.11%)
Dec 08, 2025 5.230 5.230 5.100 5.150 285,560 +0.00(+0.00%)
Dec 05, 2025 5.020 5.207 4.940 5.150 272,124 +0.14(+2.79%)
Dec 04, 2025 5.010 5.060 4.840 5.010 244,656 -0.05(-0.99%)
Dec 03, 2025 4.940 5.080 4.820 5.060 407,234 +0.18(+3.69%)
Dec 02, 2025 4.970 4.970 4.800 4.880 310,774 -0.02(-0.41%)
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.