Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ranpak Holdings Corp Class A Common Stock (NY:PACK)

4.310 -0.090 (-2.05%)
Streaming Delayed Price Updated: 1:05 PM EDT, Aug 21, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 4.450 4.500 4.330 4.400 407,761 -0.05(-1.12%)
Aug 19, 2025 4.350 4.455 4.310 4.450 385,749 +0.12(+2.77%)
Aug 18, 2025 4.260 4.440 4.200 4.330 287,646 +0.09(+2.12%)
Aug 15, 2025 4.320 4.350 4.170 4.240 355,222 -0.03(-0.70%)
Aug 14, 2025 4.350 4.400 4.190 4.270 282,155 -0.20(-4.47%)
Aug 13, 2025 4.380 4.515 4.320 4.470 383,403 +0.13(+3.00%)
Aug 12, 2025 4.120 4.500 4.020 4.340 749,428 +0.31(+7.69%)
Aug 11, 2025 3.930 4.080 3.880 4.030 499,666 +0.08(+2.03%)
Aug 08, 2025 4.000 4.070 3.870 3.950 406,396 -0.03(-0.75%)
Aug 07, 2025 4.370 4.386 3.930 3.980 560,111 -0.33(-7.66%)
Aug 06, 2025 4.230 4.515 4.220 4.310 888,056 +0.08(+1.89%)
Aug 05, 2025 3.620 4.415 3.620 4.230 2,497,801 +0.69(+19.49%)
Aug 04, 2025 3.480 3.640 3.470 3.540 277,746 +0.07(+2.02%)
Aug 01, 2025 3.560 3.580 3.285 3.470 720,129 -0.18(-4.93%)
Jul 31, 2025 4.000 4.055 3.650 3.650 684,458 -0.35(-8.75%)
Jul 30, 2025 3.910 4.120 3.890 4.000 607,870 +0.12(+3.09%)
Jul 29, 2025 3.970 3.980 3.850 3.880 274,271 -0.04(-1.02%)
Jul 28, 2025 3.890 3.980 3.880 3.920 280,131 +0.06(+1.55%)
Jul 25, 2025 3.900 3.900 3.810 3.860 215,224 -0.03(-0.77%)
Jul 24, 2025 3.860 3.930 3.783 3.890 341,275 -0.05(-1.27%)
Jul 23, 2025 3.820 3.960 3.790 3.940 425,565 +0.20(+5.35%)
Jul 22, 2025 3.630 3.810 3.630 3.740 225,232 +0.13(+3.60%)
Jul 21, 2025 3.590 3.655 3.580 3.610 169,525 +0.07(+1.98%)
Jul 18, 2025 3.640 3.640 3.530 3.540 176,630 -0.07(-1.94%)
Jul 17, 2025 3.560 3.645 3.560 3.610 130,491 +0.06(+1.69%)
Jul 16, 2025 3.500 3.575 3.420 3.550 258,856 +0.07(+2.01%)
Jul 15, 2025 3.640 3.680 3.480 3.480 316,440 -0.15(-4.13%)
Jul 14, 2025 3.700 3.710 3.610 3.630 283,416 -0.08(-2.16%)
Jul 11, 2025 3.750 3.800 3.660 3.710 240,550 -0.10(-2.62%)
Jul 10, 2025 3.670 3.950 3.650 3.810 544,346 +0.14(+3.81%)
Jul 09, 2025 3.660 3.700 3.590 3.670 168,488 +0.04(+1.10%)
Jul 08, 2025 3.640 3.730 3.630 3.630 391,685 +0.02(+0.55%)
Jul 07, 2025 3.730 3.755 3.540 3.610 388,981 -0.11(-2.96%)
Jul 03, 2025 3.720 3.755 3.675 3.720 155,192 +0.01(+0.27%)
Jul 02, 2025 3.640 3.735 3.620 3.710 476,634 +0.09(+2.49%)
Jul 01, 2025 3.550 3.700 3.520 3.620 424,370 +0.05(+1.40%)
Jun 30, 2025 3.600 3.600 3.470 3.570 505,384 +0.00(+0.00%)
Jun 27, 2025 3.580 3.655 3.545 3.570 531,021 +0.01(+0.28%)
Jun 26, 2025 3.510 3.600 3.470 3.560 138,908 +0.06(+1.71%)
Jun 25, 2025 3.560 3.595 3.450 3.500 179,337 -0.05(-1.41%)
Jun 24, 2025 3.500 3.640 3.480 3.550 206,233 +0.12(+3.50%)
Jun 23, 2025 3.480 3.525 3.307 3.430 334,926 -0.06(-1.72%)
Jun 20, 2025 3.570 3.650 3.480 3.490 433,669 -0.04(-1.13%)
Jun 18, 2025 3.550 3.620 3.495 3.530 328,163 -0.05(-1.40%)
Jun 17, 2025 3.520 3.640 3.510 3.580 251,588 +0.02(+0.56%)
Jun 16, 2025 3.530 3.620 3.490 3.560 174,518 +0.08(+2.30%)
Jun 13, 2025 3.590 3.640 3.465 3.480 291,157 -0.19(-5.18%)
Jun 12, 2025 3.700 3.760 3.620 3.670 305,435 -0.10(-2.65%)
Jun 11, 2025 3.770 3.820 3.680 3.770 460,774 +0.06(+1.62%)
Jun 10, 2025 3.710 3.755 3.630 3.710 208,799 +0.05(+1.37%)
Jun 09, 2025 3.710 3.735 3.590 3.660 310,382 +0.02(+0.55%)
Jun 06, 2025 3.550 3.725 3.480 3.640 390,587 +0.19(+5.51%)
Jun 05, 2025 3.410 3.490 3.350 3.450 240,348 +0.03(+0.88%)
Jun 04, 2025 3.430 3.485 3.385 3.420 258,425 +0.02(+0.59%)
Jun 03, 2025 3.250 3.420 3.200 3.400 440,023 +0.15(+4.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.