Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ranpak Holdings Corp
(NY:
PACK
)
6.240
-0.120 (-1.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 28, 2024
7.750
7.960
7.750
7.870
961,939
+0.12(+1.55%)
Mar 27, 2024
8.000
8.070
7.810
7.750
505,321
-0.16(-2.02%)
Mar 26, 2024
7.750
8.270
7.650
7.910
1,155,143
+0.25(+3.26%)
Mar 25, 2024
7.560
7.770
7.560
7.660
565,164
+0.09(+1.19%)
Mar 22, 2024
7.630
7.680
7.370
7.570
582,222
+0.04(+0.53%)
Mar 21, 2024
7.490
7.823
7.410
7.530
830,091
+0.06(+0.80%)
Mar 20, 2024
7.380
7.600
7.220
7.470
827,911
+0.01(+0.13%)
Mar 19, 2024
7.330
7.680
7.330
7.460
733,308
+0.10(+1.36%)
Mar 18, 2024
7.600
7.640
7.170
7.360
823,939
-0.15(-2.00%)
Mar 15, 2024
7.240
7.560
7.080
7.510
1,753,382
+0.16(+2.18%)
Mar 14, 2024
6.900
7.395
6.320
7.350
2,020,198
+0.49(+7.14%)
Mar 13, 2024
6.710
6.875
6.245
6.860
2,429,808
+0.23(+3.47%)
Mar 12, 2024
5.600
7.230
5.520
6.630
8,728,287
+2.26(+51.72%)
Mar 11, 2024
4.570
4.678
4.335
4.370
577,020
-0.19(-4.17%)
Mar 08, 2024
4.310
4.615
4.300
4.560
801,797
+0.11(+2.47%)
Mar 07, 2024
4.670
4.680
4.353
4.450
945,506
-0.14(-3.05%)
Mar 06, 2024
4.490
4.590
4.344
4.590
741,000
+0.20(+4.56%)
Mar 05, 2024
4.460
4.540
4.350
4.390
559,642
-0.16(-3.52%)
Mar 04, 2024
4.700
4.760
4.520
4.550
251,405
-0.14(-2.99%)
Mar 01, 2024
4.760
4.783
4.560
4.690
315,150
-0.06(-1.26%)
Feb 29, 2024
4.570
4.860
4.550
4.750
479,747
+0.28(+6.26%)
Feb 28, 2024
4.850
4.925
4.470
4.470
425,885
-0.46(-9.33%)
Feb 27, 2024
4.670
5.120
4.670
4.930
510,035
+0.30(+6.48%)
Feb 26, 2024
4.730
4.730
4.525
4.630
369,513
-0.12(-2.53%)
Feb 23, 2024
4.580
4.760
4.520
4.750
396,749
+0.15(+3.26%)
Feb 22, 2024
4.450
4.710
4.450
4.600
517,069
+0.15(+3.37%)
Feb 21, 2024
4.780
4.800
4.410
4.450
273,538
-0.33(-6.90%)
Feb 20, 2024
4.590
4.840
4.550
4.780
276,250
+0.11(+2.36%)
Feb 16, 2024
4.580
4.800
4.510
4.670
263,273
+0.00(+0.00%)
Feb 15, 2024
4.490
4.703
4.490
4.670
317,322
+0.19(+4.24%)
Feb 14, 2024
4.430
4.545
4.315
4.480
182,716
+0.15(+3.46%)
Feb 13, 2024
4.510
4.540
4.290
4.330
481,087
-0.46(-9.60%)
Feb 12, 2024
4.670
4.860
4.660
4.790
488,012
+0.13(+2.79%)
Feb 09, 2024
4.510
4.679
4.410
4.660
362,519
+0.20(+4.48%)
Feb 08, 2024
4.230
4.470
4.110
4.460
613,447
+0.21(+4.94%)
Feb 07, 2024
4.500
4.500
4.155
4.250
931,409
-0.21(-4.71%)
Feb 06, 2024
4.190
4.540
4.160
4.460
962,949
+0.23(+5.44%)
Feb 05, 2024
3.990
4.250
3.850
4.230
837,886
+0.11(+2.67%)
Feb 02, 2024
4.370
4.370
4.120
4.120
560,565
-0.36(-8.04%)
Feb 01, 2024
4.230
4.525
4.070
4.480
852,413
+0.36(+8.74%)
Jan 31, 2024
4.280
4.320
4.050
4.120
540,885
-0.24(-5.50%)
Jan 30, 2024
4.590
4.590
4.360
4.360
291,721
-0.28(-6.03%)
Jan 29, 2024
4.740
4.740
4.530
4.640
410,004
-0.09(-1.90%)
Jan 26, 2024
4.730
4.833
4.630
4.730
410,706
+0.05(+1.07%)
Jan 25, 2024
4.920
5.000
4.515
4.680
761,694
-0.09(-1.89%)
Jan 24, 2024
5.110
5.110
4.710
4.770
523,566
-0.23(-4.60%)
Jan 23, 2024
4.960
5.055
4.840
5.000
542,430
+0.15(+3.09%)
Jan 22, 2024
4.630
4.935
4.630
4.850
613,928
+0.24(+5.21%)
Jan 19, 2024
4.610
4.660
4.440
4.610
351,523
+0.01(+0.22%)
Jan 18, 2024
4.710
4.710
4.570
4.600
280,807
-0.07(-1.50%)
Jan 17, 2024
4.560
4.690
4.525
4.670
262,084
-0.05(-1.06%)
Jan 16, 2024
4.630
4.740
4.580
4.720
258,768
-0.06(-1.26%)
Jan 12, 2024
4.920
4.970
4.750
4.780
254,786
-0.09(-1.85%)
Jan 11, 2024
4.890
4.915
4.690
4.870
342,973
-0.05(-1.02%)
Jan 10, 2024
4.930
4.980
4.730
4.920
416,479
-0.04(-0.81%)
Jan 09, 2024
5.050
5.050
4.930
4.960
462,303
-0.20(-3.88%)
Jan 08, 2024
5.090
5.350
5.070
5.160
440,033
+0.00(+0.00%)
Jan 05, 2024
5.060
5.295
5.060
5.160
276,255
+0.05(+0.98%)
Jan 04, 2024
5.200
5.240
5.104
5.110
205,240
-0.06(-1.16%)
Jan 03, 2024
5.290
5.330
5.125
5.170
518,024
-0.26(-4.79%)
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
.