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
UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020
7.650
7.780
7.460
7.490
395,700
-0.17(-2.22%)
May 28, 2020
7.540
7.770
7.540
7.660
94,176
+0.18(+2.41%)
May 27, 2020
7.600
7.600
7.280
7.480
88,263
-0.02(-0.27%)
May 26, 2020
7.510
7.515
7.330
7.500
82,749
+0.14(+1.90%)
May 22, 2020
7.410
7.467
7.270
7.360
49,500
+0.02(+0.27%)
May 21, 2020
7.470
7.470
7.200
7.340
54,843
+0.14(+1.94%)
May 20, 2020
6.820
7.200
6.820
7.200
38,321
+0.38(+5.57%)
May 19, 2020
6.630
6.965
6.630
6.820
63,487
+0.17(+2.56%)
May 18, 2020
6.770
7.110
6.650
6.650
70,131
+0.00(+0.00%)
May 15, 2020
6.850
6.950
6.640
6.650
82,500
-0.30(-4.32%)
May 14, 2020
7.110
7.370
6.950
6.950
133,158
-0.27(-3.74%)
May 13, 2020
7.740
7.850
7.090
7.220
225,047
-0.53(-6.84%)
May 12, 2020
7.590
7.968
7.590
7.750
52,981
+0.10(+1.31%)
May 11, 2020
7.500
7.890
6.940
7.650
309,448
-0.09(-1.16%)
May 08, 2020
7.840
8.000
7.670
7.740
185,900
+0.09(+1.18%)
May 07, 2020
7.860
8.000
7.650
7.650
81,421
-0.30(-3.77%)
May 06, 2020
7.920
7.970
7.780
7.950
64,895
+0.07(+0.89%)
May 05, 2020
7.660
7.950
7.650
7.880
65,621
+0.22(+2.87%)
May 04, 2020
7.550
7.740
7.550
7.660
57,553
-0.01(-0.13%)
May 01, 2020
7.780
7.850
7.650
7.670
36,300
-0.21(-2.66%)
Apr 30, 2020
7.840
7.980
7.810
7.880
53,132
-0.03(-0.38%)
Apr 29, 2020
7.790
8.000
7.790
7.910
112,967
+0.14(+1.80%)
Apr 28, 2020
7.610
7.860
7.610
7.770
156,808
+0.44(+6.00%)
Apr 27, 2020
7.060
7.550
7.060
7.330
151,013
+0.24(+3.39%)
Apr 24, 2020
7.070
7.170
6.920
7.090
106,400
+0.13(+1.87%)
Apr 23, 2020
7.070
7.190
6.920
6.960
66,593
-0.01(-0.14%)
Apr 22, 2020
7.080
7.120
6.970
6.970
77,426
-0.07(-0.99%)
Apr 21, 2020
6.980
7.100
6.875
7.040
115,205
-0.01(-0.14%)
Apr 20, 2020
7.340
7.430
7.010
7.050
69,411
-0.29(-3.95%)
Apr 17, 2020
7.380
7.450
7.340
7.340
104,600
+0.10(+1.38%)
Apr 16, 2020
6.950
7.360
6.900
7.240
100,294
+0.27(+3.87%)
Apr 15, 2020
7.380
7.420
6.900
6.970
85,360
-0.46(-6.19%)
Apr 14, 2020
7.540
7.540
7.210
7.430
107,645
+0.21(+2.91%)
Apr 13, 2020
6.950
7.265
6.950
7.220
105,485
+0.28(+4.03%)
Apr 09, 2020
6.860
7.280
6.800
6.940
660,600
+0.15(+2.21%)
Apr 08, 2020
6.900
6.980
6.755
6.790
136,432
+0.00(+0.00%)
Apr 07, 2020
7.130
7.270
6.720
6.790
117,601
-0.11(-1.59%)
Apr 06, 2020
6.700
7.020
6.700
6.900
85,826
+0.40(+6.15%)
Apr 03, 2020
6.250
6.630
6.190
6.500
226,200
+0.18(+2.85%)
Apr 02, 2020
5.930
6.320
5.930
6.320
347,565
+0.29(+4.81%)
Apr 01, 2020
6.170
6.420
6.010
6.030
254,949
-0.23(-3.67%)
Mar 31, 2020
6.500
6.570
6.160
6.260
239,991
-0.26(-3.99%)
Mar 30, 2020
6.500
6.590
6.330
6.520
179,024
+0.05(+0.77%)
Mar 27, 2020
6.360
6.580
6.340
6.470
23,200
-0.06(-0.92%)
Mar 26, 2020
6.560
6.590
6.380
6.530
54,655
+0.03(+0.46%)
Mar 25, 2020
6.550
6.580
6.400
6.500
82,755
+0.00(+0.00%)
Mar 24, 2020
6.140
6.590
6.140
6.500
110,065
+0.51(+8.51%)
Mar 23, 2020
6.190
6.280
5.930
5.990
59,899
-0.20(-3.23%)
Mar 20, 2020
5.980
6.200
5.940
6.190
71,300
+0.25(+4.21%)
Mar 19, 2020
5.970
6.040
5.700
5.940
216,033
-0.06(-1.00%)
Mar 18, 2020
6.340
6.500
5.890
6.000
115,748
-0.50(-7.69%)
Mar 17, 2020
6.620
6.670
6.400
6.500
208,764
-0.04(-0.61%)
Mar 16, 2020
6.450
6.650
6.050
6.540
125,159
-0.41(-5.90%)
Mar 13, 2020
6.880
6.950
6.710
6.950
193,300
+0.43(+6.60%)
Mar 12, 2020
7.040
7.295
6.430
6.520
95,328
-0.81(-11.05%)
Mar 11, 2020
7.360
7.485
7.320
7.330
48,175
-0.21(-2.79%)
Mar 10, 2020
7.910
8.030
7.400
7.540
43,054
-0.19(-2.46%)
Mar 09, 2020
7.640
7.990
7.510
7.730
145,030
-0.16(-2.03%)
Mar 06, 2020
7.740
8.000
7.580
7.890
232,000
+0.09(+1.15%)
Mar 05, 2020
8.300
8.300
7.560
7.800
141,572
+0.02(+0.26%)
Mar 04, 2020
8.110
8.280
7.720
7.780
174,107
-0.29(-3.59%)
Mar 03, 2020
8.270
8.400
7.990
8.070
74,831
-0.21(-2.54%)
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
.