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
)
7.130
-0.050 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 19, 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 (%)
Jul 19, 2024
7.150
7.220
7.040
7.130
150,970
-0.05(-0.70%)
Jul 18, 2024
7.320
7.430
7.090
7.180
295,649
-0.20(-2.71%)
Jul 17, 2024
7.620
7.710
7.360
7.380
422,022
-0.35(-4.53%)
Jul 16, 2024
7.490
7.740
7.425
7.730
284,204
+0.41(+5.60%)
Jul 15, 2024
7.340
7.435
7.130
7.320
384,436
+0.07(+0.97%)
Jul 12, 2024
6.930
7.250
6.870
7.250
413,436
+0.46(+6.77%)
Jul 11, 2024
6.470
6.895
6.450
6.790
507,639
+0.52(+8.29%)
Jul 10, 2024
6.190
6.270
6.120
6.270
136,880
+0.09(+1.46%)
Jul 09, 2024
6.330
6.330
6.100
6.180
274,525
-0.17(-2.68%)
Jul 08, 2024
6.180
6.410
6.180
6.350
159,911
+0.21(+3.42%)
Jul 05, 2024
6.190
6.210
6.050
6.140
228,809
-0.07(-1.13%)
Jul 03, 2024
6.140
6.280
6.120
6.210
133,510
+0.08(+1.31%)
Jul 02, 2024
6.040
6.130
5.930
6.130
208,526
+0.06(+0.99%)
Jul 01, 2024
6.460
6.500
6.030
6.070
381,042
-0.36(-5.60%)
Jun 28, 2024
6.380
6.480
6.230
6.430
1,202,997
+0.07(+1.10%)
Jun 27, 2024
6.370
6.430
6.270
6.360
351,454
-0.02(-0.31%)
Jun 26, 2024
6.220
6.400
6.170
6.380
303,465
+0.10(+1.59%)
Jun 25, 2024
6.250
6.400
6.071
6.280
281,288
+0.03(+0.48%)
Jun 24, 2024
6.320
6.435
6.230
6.250
422,448
+0.07(+1.13%)
Jun 21, 2024
6.490
6.490
6.040
6.180
814,334
-0.31(-4.78%)
Jun 20, 2024
6.150
6.900
6.150
6.490
1,090,761
+0.79(+13.86%)
Jun 18, 2024
5.640
5.810
5.620
5.700
211,676
+0.04(+0.71%)
Jun 17, 2024
5.750
5.770
5.540
5.660
285,787
-0.11(-1.91%)
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%)
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
.