Advertisement
U.S. markets closed

Ranpak Holdings Corp. (PACK)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
7.47+0.15 (+2.05%)
At close: 04:00PM EST
7.47 0.00 (0.00%)
After hours: 04:05PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20247.317.527.317.477.47317,800
Nov 21, 20247.147.447.107.327.32271,800
Nov 20, 20246.847.096.807.077.07203,600
Nov 19, 20246.536.946.476.856.85233,100
Nov 18, 20246.656.686.516.586.58222,600
Nov 15, 20246.676.776.576.636.63251,100
Nov 14, 20246.876.876.536.616.61222,900
Nov 13, 20246.957.146.806.896.89278,900
Nov 12, 20247.247.356.896.916.91277,500
Nov 11, 20247.117.327.017.287.28331,200
Nov 08, 20246.987.146.927.017.01252,200
Nov 07, 20246.717.156.587.007.00534,200
Nov 06, 20246.907.076.726.766.76410,600
Nov 05, 20246.156.426.016.406.40349,100
Nov 04, 20246.066.386.066.226.22471,700
Nov 01, 20246.116.416.046.116.11353,400
Oct 31, 20246.076.255.936.086.08596,400
Oct 30, 20245.816.035.815.935.93207,900
Oct 29, 20245.815.915.785.885.88282,900
Oct 28, 20245.876.015.845.895.89126,700
Oct 25, 20245.855.935.795.805.80152,100
Oct 24, 20245.925.935.795.835.83155,300
Oct 23, 20245.895.955.765.915.91207,100
Oct 22, 20245.986.045.855.925.92203,300
Oct 21, 20246.056.155.976.056.05264,800
Oct 18, 20246.256.256.086.096.09130,800
Oct 17, 20246.266.266.146.226.22127,000
Oct 16, 20246.356.386.236.256.25162,300
Oct 15, 20246.336.466.266.286.28233,700
Oct 14, 20246.266.366.176.346.34116,600
Oct 11, 20245.986.265.986.206.20174,300
Oct 10, 20245.906.005.835.995.99191,200
Oct 09, 20246.016.145.935.995.99153,200
Oct 08, 20245.956.095.896.056.05202,500
Oct 07, 20246.056.055.895.965.96159,700
Oct 04, 20246.106.175.936.076.07144,900
Oct 03, 20246.136.145.995.995.99293,300
Oct 02, 20246.286.366.186.216.21113,200
Oct 01, 20246.516.516.236.316.31350,800
Sep 30, 20246.416.556.346.536.53243,400
Sep 27, 20246.486.576.376.436.43193,800
Sep 26, 20246.546.596.366.416.41316,400
Sep 25, 20246.326.396.266.386.38304,000
Sep 24, 20246.336.386.266.336.33167,000
Sep 23, 20246.396.396.226.296.29224,600
Sep 20, 20246.446.566.316.376.37562,600
Sep 19, 20246.556.556.426.496.49342,300
Sep 18, 20246.326.616.326.356.35344,700
Sep 17, 20246.366.526.326.386.38246,500
Sep 16, 20246.386.566.216.286.28262,400
Sep 13, 20246.386.496.316.346.34246,500
Sep 12, 20246.346.496.226.246.24325,600
Sep 11, 20246.296.376.166.316.31514,000
Sep 10, 20246.206.326.086.296.29254,000
Sep 09, 20246.356.486.206.226.22307,700
Sep 06, 20246.546.626.326.336.33268,100
Sep 05, 20246.696.716.496.586.58263,500
Sep 04, 20246.606.806.566.666.66360,800
Sep 03, 20246.987.006.646.666.66293,700
Aug 30, 20247.087.146.967.097.09290,000
Aug 29, 20247.107.226.997.087.08237,600
Aug 28, 20246.987.146.927.047.04275,200
Aug 27, 20247.297.347.057.067.06298,100
Aug 26, 20247.537.537.247.347.34316,300
Aug 23, 20247.107.587.057.477.47381,500
Aug 22, 20247.127.136.987.037.03225,900
Aug 21, 20246.987.166.877.127.12250,900
Aug 20, 20247.137.166.866.996.99247,000
Aug 19, 20247.177.436.947.127.12437,600
Aug 16, 20247.047.186.997.137.13348,000
Aug 15, 20246.887.146.837.087.08854,000
Aug 14, 20247.117.206.706.756.75608,700
Aug 13, 20247.447.477.287.367.36306,900
Aug 12, 20247.557.617.297.397.39242,100
Aug 09, 20247.787.787.457.557.55334,900
Aug 08, 20247.677.917.617.777.77319,000
Aug 07, 20247.818.097.557.577.57377,000
Aug 06, 20247.357.867.287.697.69391,100
Aug 05, 20247.427.627.057.297.29532,800
Aug 02, 20248.158.287.697.767.76718,800
Aug 01, 20247.849.047.668.498.49956,900
Jul 31, 20246.947.456.887.227.22674,600
Jul 30, 20246.907.046.786.936.93247,900
Jul 29, 20247.437.456.826.896.89559,000
Jul 26, 20247.337.417.267.387.38379,500
Jul 25, 20247.097.286.957.117.11280,700
Jul 24, 20247.467.567.137.147.14326,900
Jul 23, 20247.217.577.167.477.47291,400
Jul 22, 20247.187.346.987.247.24244,500
Jul 19, 20247.157.227.047.137.13150,800
Jul 18, 20247.327.437.097.187.18297,000
Jul 17, 20247.627.717.367.387.38422,000
Jul 16, 20247.497.747.437.737.73284,200
Jul 15, 20247.347.437.137.327.32384,400
Jul 12, 20246.937.256.877.257.25413,400
Jul 11, 20246.476.896.456.796.79507,600
Jul 10, 20246.196.276.126.276.27136,900
Jul 09, 20246.336.336.106.186.18274,400
Jul 08, 20246.186.416.186.356.35159,900
Jul 05, 20246.196.216.056.146.14228,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...