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
)
6.660
-0.430 (-6.06%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 3, 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 (%)
Sep 03, 2024
6.980
7.000
6.640
6.660
293,678
-0.43(-6.06%)
Aug 30, 2024
7.080
7.140
6.960
7.090
290,010
+0.01(+0.14%)
Aug 29, 2024
7.100
7.220
6.990
7.080
237,591
+0.04(+0.57%)
Aug 28, 2024
6.980
7.140
6.920
7.040
275,237
-0.02(-0.28%)
Aug 27, 2024
7.290
7.340
7.050
7.060
298,058
-0.28(-3.81%)
Aug 26, 2024
7.530
7.530
7.240
7.340
316,281
-0.13(-1.74%)
Aug 23, 2024
7.100
7.580
7.050
7.470
381,708
+0.44(+6.26%)
Aug 22, 2024
7.120
7.130
6.980
7.030
225,857
-0.09(-1.26%)
Aug 21, 2024
6.980
7.160
6.870
7.120
250,876
+0.13(+1.86%)
Aug 20, 2024
7.130
7.160
6.860
6.990
247,047
-0.13(-1.83%)
Aug 19, 2024
7.170
7.430
6.939
7.120
437,576
-0.01(-0.14%)
Aug 16, 2024
7.040
7.180
6.990
7.130
348,037
+0.05(+0.71%)
Aug 15, 2024
6.880
7.140
6.830
7.080
854,036
+0.33(+4.89%)
Aug 14, 2024
7.110
7.205
6.700
6.750
608,249
-0.61(-8.29%)
Aug 13, 2024
7.440
7.475
7.280
7.360
306,945
-0.03(-0.41%)
Aug 12, 2024
7.550
7.605
7.290
7.390
242,126
-0.16(-2.12%)
Aug 09, 2024
7.780
7.780
7.450
7.550
334,902
-0.22(-2.83%)
Aug 08, 2024
7.670
7.910
7.610
7.770
319,023
+0.20(+2.64%)
Aug 07, 2024
7.810
8.090
7.550
7.570
376,958
-0.12(-1.56%)
Aug 06, 2024
7.350
7.860
7.280
7.690
391,120
+0.40(+5.49%)
Aug 05, 2024
7.420
7.620
7.050
7.290
532,789
-0.47(-6.06%)
Aug 02, 2024
8.150
8.280
7.690
7.760
718,765
-0.73(-8.60%)
Aug 01, 2024
7.840
9.040
7.660
8.490
956,947
+1.27(+17.59%)
Jul 31, 2024
6.940
7.445
6.880
7.220
674,595
+0.29(+4.18%)
Jul 30, 2024
6.900
7.040
6.780
6.930
247,906
+0.04(+0.58%)
Jul 29, 2024
7.430
7.450
6.825
6.890
559,047
-0.49(-6.64%)
Jul 26, 2024
7.330
7.410
7.260
7.380
379,464
+0.27(+3.80%)
Jul 25, 2024
7.090
7.280
6.950
7.110
280,953
-0.03(-0.42%)
Jul 24, 2024
7.460
7.560
7.125
7.140
326,888
-0.33(-4.42%)
Jul 23, 2024
7.210
7.565
7.160
7.470
291,360
+0.23(+3.18%)
Jul 22, 2024
7.180
7.340
6.980
7.240
244,491
+0.11(+1.54%)
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%)
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
.