Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ranpak Holdings Corp
(NY:
PACK
)
5.770
-0.120 (-2.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 14, 2024
5.800
5.800
5.590
5.770
239,541
-0.12(-2.04%)
Jun 13, 2024
5.980
5.980
5.770
5.890
288,438
-0.11(-1.83%)
Jun 12, 2024
6.120
6.150
5.930
6.000
273,920
+0.10(+1.69%)
Jun 11, 2024
5.750
5.960
5.675
5.900
223,672
+0.10(+1.72%)
Jun 10, 2024
5.640
5.840
5.570
5.800
197,126
+0.07(+1.22%)
Jun 07, 2024
5.910
5.970
5.720
5.730
212,727
-0.28(-4.66%)
Jun 06, 2024
6.070
6.140
5.960
6.010
227,945
-0.08(-1.31%)
Jun 05, 2024
5.940
6.120
5.860
6.090
207,931
+0.20(+3.40%)
Jun 04, 2024
6.050
6.100
5.845
5.890
302,308
-0.21(-3.44%)
Jun 03, 2024
6.380
6.380
6.050
6.100
318,116
-0.14(-2.24%)
May 31, 2024
6.360
6.390
6.190
6.240
412,450
-0.12(-1.89%)
May 30, 2024
6.410
6.530
6.340
6.360
212,425
+0.00(+0.00%)
May 29, 2024
6.280
6.370
6.180
6.360
276,492
-0.02(-0.31%)
May 28, 2024
6.500
6.510
6.280
6.380
294,489
-0.09(-1.39%)
May 24, 2024
6.470
6.540
6.370
6.470
183,500
+0.07(+1.09%)
May 23, 2024
6.510
6.600
6.370
6.400
392,898
-0.08(-1.23%)
May 22, 2024
6.570
6.580
6.350
6.480
331,064
-0.15(-2.26%)
May 21, 2024
6.410
6.685
6.385
6.630
269,695
+0.21(+3.27%)
May 20, 2024
6.620
6.630
6.340
6.420
537,255
-0.23(-3.46%)
May 17, 2024
6.740
6.840
6.640
6.650
435,639
-0.07(-1.04%)
May 16, 2024
6.660
6.880
6.620
6.720
432,631
+0.01(+0.15%)
May 15, 2024
6.990
7.000
6.670
6.710
386,948
-0.16(-2.33%)
May 14, 2024
6.850
6.900
6.680
6.870
268,311
+0.21(+3.15%)
May 13, 2024
6.800
6.880
6.600
6.660
234,432
-0.04(-0.60%)
May 10, 2024
7.290
7.290
6.690
6.700
305,518
-0.59(-8.09%)
May 09, 2024
7.190
7.330
7.140
7.290
424,160
+0.10(+1.39%)
May 08, 2024
7.000
7.270
7.000
7.190
280,960
+0.06(+0.84%)
May 07, 2024
6.840
7.200
6.800
7.130
407,944
+0.35(+5.16%)
May 06, 2024
6.820
6.900
6.530
6.780
478,185
+0.05(+0.74%)
May 03, 2024
6.830
6.830
6.490
6.730
437,328
+0.17(+2.59%)
May 02, 2024
6.910
7.130
5.850
6.560
1,225,520
-0.77(-10.50%)
May 01, 2024
7.290
7.655
7.280
7.330
520,333
+0.09(+1.24%)
Apr 30, 2024
7.380
7.480
7.230
7.240
489,253
-0.27(-3.60%)
Apr 29, 2024
7.470
7.700
7.465
7.510
417,471
+0.08(+1.08%)
Apr 26, 2024
7.310
7.500
7.300
7.430
244,932
+0.12(+1.64%)
Apr 25, 2024
7.190
7.320
7.090
7.310
243,917
-0.08(-1.08%)
Apr 24, 2024
7.390
7.600
7.300
7.390
407,601
-0.05(-0.67%)
Apr 23, 2024
7.060
7.450
7.000
7.440
322,093
+0.38(+5.38%)
Apr 22, 2024
7.250
7.300
7.010
7.060
302,325
-0.13(-1.81%)
Apr 19, 2024
6.870
7.215
6.870
7.190
543,300
+0.25(+3.60%)
Apr 18, 2024
6.840
7.130
6.760
6.940
422,818
+0.13(+1.91%)
Apr 17, 2024
7.000
7.050
6.750
6.810
427,692
-0.15(-2.16%)
Apr 16, 2024
7.060
7.060
6.870
6.960
330,797
-0.17(-2.38%)
Apr 15, 2024
7.430
7.490
7.035
7.130
523,664
-0.26(-3.52%)
Apr 12, 2024
7.520
7.570
7.290
7.390
355,024
-0.18(-2.38%)
Apr 11, 2024
7.580
7.620
7.385
7.570
567,327
+0.16(+2.16%)
Apr 10, 2024
7.520
7.610
7.350
7.410
459,858
-0.46(-5.84%)
Apr 09, 2024
7.790
7.940
7.610
7.870
466,871
+0.10(+1.29%)
Apr 08, 2024
7.780
7.860
7.610
7.770
379,322
+0.08(+1.04%)
Apr 05, 2024
7.710
7.830
7.605
7.690
532,620
-0.07(-0.90%)
Apr 04, 2024
8.200
8.289
7.730
7.760
750,555
-0.30(-3.72%)
Apr 03, 2024
7.590
8.070
7.555
8.060
805,329
+0.43(+5.64%)
Apr 02, 2024
7.770
7.850
7.542
7.630
863,718
-0.32(-4.03%)
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
.