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)

3.940 -0.180 (-4.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 4.070 4.130 3.930 3.940 473,446 -0.18(-4.37%)
Apr 28, 2026 4.120 4.185 4.020 4.120 562,814 +0.00(+0.00%)
Apr 27, 2026 4.180 4.280 4.120 4.120 270,315 -0.09(-2.14%)
Apr 24, 2026 3.980 4.255 3.900 4.210 433,887 +0.21(+5.25%)
Apr 23, 2026 4.070 4.110 3.915 4.000 363,254 -0.06(-1.48%)
Apr 22, 2026 4.210 4.255 3.960 4.060 500,300 -0.12(-2.87%)
Apr 21, 2026 4.250 4.380 4.170 4.180 436,839 -0.06(-1.42%)
Apr 20, 2026 4.080 4.330 4.080 4.240 518,479 +0.12(+2.91%)
Apr 17, 2026 3.910 4.140 3.885 4.120 541,244 +0.30(+7.85%)
Apr 16, 2026 3.840 3.910 3.785 3.820 239,566 -0.04(-1.04%)
Apr 15, 2026 3.810 3.920 3.775 3.860 311,300 +0.07(+1.85%)
Apr 14, 2026 3.670 3.860 3.670 3.790 401,848 +0.12(+3.27%)
Apr 13, 2026 3.740 3.750 3.615 3.670 249,725 -0.12(-3.17%)
Apr 10, 2026 3.870 3.925 3.760 3.790 422,231 -0.04(-1.04%)
Apr 09, 2026 3.680 3.830 3.660 3.830 299,823 +0.09(+2.41%)
Apr 08, 2026 3.740 3.815 3.655 3.740 318,971 +0.27(+7.78%)
Apr 07, 2026 3.490 3.515 3.430 3.470 322,452 -0.07(-1.98%)
Apr 06, 2026 3.570 3.609 3.510 3.540 201,401 -0.04(-1.12%)
Apr 02, 2026 3.460 3.640 3.390 3.580 342,914 -0.04(-1.10%)
Apr 01, 2026 3.640 3.695 3.580 3.620 271,519 +0.05(+1.40%)
Mar 31, 2026 3.560 3.650 3.445 3.570 396,695 +0.12(+3.48%)
Mar 30, 2026 3.570 3.590 3.440 3.450 275,070 -0.09(-2.54%)
Mar 27, 2026 3.610 3.665 3.500 3.540 252,322 -0.14(-3.80%)
Mar 26, 2026 3.630 3.820 3.610 3.680 275,134 -0.02(-0.54%)
Mar 25, 2026 3.680 3.750 3.610 3.700 373,109 +0.12(+3.35%)
Mar 24, 2026 3.410 3.640 3.410 3.580 385,529 +0.08(+2.29%)
Mar 23, 2026 3.430 3.620 3.360 3.500 464,509 +0.23(+7.03%)
Mar 20, 2026 3.450 3.461 3.240 3.270 528,710 -0.15(-4.39%)
Mar 19, 2026 3.370 3.481 3.320 3.420 638,457 -0.05(-1.44%)
Mar 18, 2026 3.420 3.585 3.420 3.470 435,562 -0.01(-0.29%)
Mar 17, 2026 3.490 3.640 3.430 3.480 442,479 +0.03(+0.87%)
Mar 16, 2026 3.530 3.610 3.360 3.450 524,459 +0.02(+0.58%)
Mar 13, 2026 3.270 3.460 3.230 3.430 1,319,970 +0.19(+5.86%)
Mar 12, 2026 3.650 3.650 3.220 3.240 1,543,760 -0.51(-13.60%)
Mar 11, 2026 3.750 3.870 3.690 3.750 603,109 -0.08(-2.09%)
Mar 10, 2026 3.760 3.921 3.740 3.830 1,035,990 +0.05(+1.32%)
Mar 09, 2026 3.740 3.780 3.400 3.780 883,407 -0.08(-2.07%)
Mar 06, 2026 4.100 4.130 3.735 3.860 1,465,395 -0.38(-8.96%)
Mar 05, 2026 4.500 4.540 3.550 4.240 2,101,746 -1.05(-19.85%)
Mar 04, 2026 5.060 5.370 4.955 5.290 775,705 +0.25(+4.96%)
Mar 03, 2026 4.820 5.120 4.730 5.040 397,328 -0.05(-0.98%)
Mar 02, 2026 5.000 5.130 4.970 5.090 268,960 -0.03(-0.59%)
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%)
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.