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
)
6.650
-0.070 (-1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2023
3.290
3.310
3.000
3.100
577,411
-0.21(-6.34%)
May 30, 2023
3.370
3.415
3.240
3.310
282,188
-0.04(-1.19%)
May 26, 2023
3.230
3.380
3.170
3.350
237,080
+0.12(+3.72%)
May 25, 2023
3.270
3.350
3.100
3.230
344,055
-0.06(-1.82%)
May 24, 2023
3.490
3.520
3.290
3.290
226,240
-0.23(-6.53%)
May 23, 2023
3.440
3.600
3.440
3.520
279,346
+0.06(+1.73%)
May 22, 2023
3.420
3.500
3.370
3.460
241,377
+0.05(+1.47%)
May 19, 2023
3.540
3.570
3.405
3.410
357,085
-0.07(-2.01%)
May 18, 2023
3.440
3.505
3.360
3.480
293,912
+0.01(+0.29%)
May 17, 2023
3.360
3.500
3.310
3.470
845,121
+0.12(+3.58%)
May 16, 2023
3.450
3.600
3.265
3.350
515,643
-0.11(-3.18%)
May 15, 2023
3.320
3.570
3.320
3.460
795,570
+0.09(+2.67%)
May 12, 2023
3.290
3.570
3.235
3.370
1,157,696
+0.33(+10.86%)
May 11, 2023
3.150
3.300
3.020
3.040
594,944
-0.14(-4.40%)
May 10, 2023
3.150
3.500
3.045
3.180
813,616
+0.11(+3.58%)
May 09, 2023
2.960
3.180
2.660
3.070
3,809,944
+0.12(+4.07%)
May 08, 2023
2.910
3.010
2.855
2.950
869,555
+0.01(+0.34%)
May 05, 2023
3.140
3.180
2.855
2.940
1,143,151
-0.14(-4.55%)
May 04, 2023
3.600
3.730
2.950
3.080
2,618,565
-0.75(-19.58%)
May 03, 2023
3.940
4.010
3.820
3.830
263,416
-0.15(-3.77%)
May 02, 2023
4.080
4.080
3.860
3.980
390,614
-0.09(-2.21%)
May 01, 2023
4.080
4.130
4.000
4.070
240,183
-0.01(-0.25%)
Apr 28, 2023
3.960
4.200
3.955
4.080
448,674
+0.11(+2.77%)
Apr 27, 2023
3.850
4.000
3.830
3.970
270,022
+0.14(+3.66%)
Apr 26, 2023
3.980
3.985
3.775
3.830
344,682
-0.14(-3.53%)
Apr 25, 2023
4.320
4.320
3.855
3.970
420,551
-0.45(-10.18%)
Apr 24, 2023
4.360
4.440
4.300
4.420
207,410
+0.02(+0.45%)
Apr 21, 2023
4.530
4.640
4.350
4.400
255,484
-0.12(-2.65%)
Apr 20, 2023
4.430
4.635
4.405
4.520
584,186
+0.04(+0.89%)
Apr 19, 2023
4.340
4.550
4.280
4.480
305,445
+0.11(+2.52%)
Apr 18, 2023
4.620
4.630
4.330
4.370
300,299
-0.22(-4.79%)
Apr 17, 2023
4.580
4.670
4.500
4.590
266,179
+0.02(+0.44%)
Apr 14, 2023
4.540
4.740
4.460
4.570
306,506
+0.06(+1.33%)
Apr 13, 2023
4.420
4.580
4.420
4.510
303,286
+0.09(+2.04%)
Apr 12, 2023
4.850
4.970
4.340
4.420
635,014
-0.37(-7.72%)
Apr 11, 2023
5.080
5.230
4.790
4.790
1,407,780
-0.21(-4.20%)
Apr 10, 2023
5.060
5.260
4.915
5.000
1,077,310
-0.04(-0.79%)
Apr 06, 2023
4.970
5.150
4.830
5.040
646,833
+0.07(+1.41%)
Apr 05, 2023
5.200
5.200
4.880
4.970
375,533
-0.23(-4.42%)
Apr 04, 2023
5.140
5.240
5.040
5.200
298,900
+0.07(+1.36%)
Apr 03, 2023
5.230
5.300
5.040
5.130
309,704
-0.09(-1.72%)
Mar 31, 2023
5.250
5.370
5.140
5.220
321,750
+0.02(+0.38%)
Mar 30, 2023
5.460
5.460
5.160
5.200
249,104
-0.19(-3.53%)
Mar 29, 2023
5.400
5.400
5.235
5.390
189,178
+0.01(+0.19%)
Mar 28, 2023
5.470
5.610
5.330
5.380
225,758
-0.14(-2.54%)
Mar 27, 2023
5.270
5.630
5.210
5.520
321,067
+0.35(+6.77%)
Mar 24, 2023
5.080
5.215
5.030
5.170
282,334
+0.00(+0.00%)
Mar 23, 2023
5.230
5.380
5.120
5.170
205,625
-0.02(-0.39%)
Mar 22, 2023
5.320
5.320
5.145
5.190
229,157
-0.08(-1.52%)
Mar 21, 2023
5.220
5.360
5.120
5.270
198,718
+0.20(+3.94%)
Mar 20, 2023
5.110
5.180
4.980
5.070
247,104
+0.03(+0.60%)
Mar 17, 2023
5.000
5.150
4.940
5.040
654,705
-0.02(-0.40%)
Mar 16, 2023
5.130
5.255
4.960
5.060
553,890
-0.35(-6.47%)
Mar 15, 2023
4.490
5.718
4.285
5.410
974,804
+0.71(+15.11%)
Mar 14, 2023
4.860
4.885
4.585
4.700
367,589
+0.02(+0.43%)
Mar 13, 2023
4.790
4.810
4.530
4.680
460,209
-0.24(-4.88%)
Mar 10, 2023
5.330
5.330
4.920
4.920
299,658
-0.44(-8.21%)
Mar 09, 2023
5.520
5.730
5.340
5.360
263,493
-0.21(-3.77%)
Mar 08, 2023
5.220
5.600
5.160
5.570
320,323
+0.31(+5.89%)
Mar 07, 2023
5.500
5.541
5.030
5.260
704,102
-0.36(-6.41%)
Mar 06, 2023
6.260
6.270
5.385
5.620
925,727
-0.74(-11.64%)
Mar 03, 2023
6.450
6.550
6.270
6.360
249,416
-0.05(-0.78%)
Mar 02, 2023
6.240
6.480
6.040
6.410
225,021
+0.07(+1.10%)
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
.