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
)
6.730
+0.170 (+2.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
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%)
Apr 01, 2024
7.940
8.123
7.680
7.950
740,651
+0.08(+1.02%)
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%)
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
.