Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
7.13
-0.01 (-0.14%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.99 | 7.20 | 6.95 | 7.13 | 7.13 | -0.14% | 440,450 |
| Dec 19, 2024 | 7.75 | 7.75 | 7.01 | 7.14 | 7.14 | -1.79% | 271,699 |
| Dec 18, 2024 | 7.92 | 7.93 | 7.26 | 7.27 | 7.27 | -7.39% | 255,500 |
| Dec 17, 2024 | 7.82 | 7.87 | 7.64 | 7.85 | 7.85 | -0.51% | 163,609 |
| Dec 16, 2024 | 7.73 | 8.08 | 7.61 | 7.89 | 7.89 | 2.47% | 224,343 |
| Dec 13, 2024 | 7.83 | 7.83 | 7.61 | 7.70 | 7.70 | -2.53% | 124,016 |
| Dec 12, 2024 | 7.97 | 8.15 | 7.90 | 7.90 | 7.90 | -0.88% | 162,100 |
| Dec 11, 2024 | 8.11 | 8.11 | 7.87 | 7.97 | 7.97 | -0.87% | 151,508 |
| Dec 10, 2024 | 7.94 | 8.44 | 7.94 | 8.04 | 8.04 | 0.50% | 322,840 |
| Dec 9, 2024 | 7.94 | 8.02 | 7.84 | 8.00 | 8.00 | 2.30% | 225,000 |
| Dec 6, 2024 | 7.80 | 7.86 | 7.57 | 7.82 | 7.82 | 1.30% | 201,916 |
| Dec 5, 2024 | 7.95 | 7.97 | 7.69 | 7.72 | 7.72 | -3.74% | 271,505 |
| Dec 4, 2024 | 8.03 | 8.09 | 7.81 | 8.02 | 8.02 | 0.12% | 243,093 |
| Dec 3, 2024 | 7.92 | 8.09 | 7.81 | 8.01 | 8.01 | 1.65% | 284,400 |
| Dec 2, 2024 | 7.81 | 7.98 | 7.71 | 7.88 | 7.88 | 1.16% | 208,900 |
| Nov 29, 2024 | 7.85 | 7.95 | 7.71 | 7.79 | 7.79 | -0.76% | 143,606 |
| Nov 27, 2024 | 7.95 | 8.20 | 7.84 | 7.85 | 7.85 | -0.13% | 254,400 |
| Nov 26, 2024 | 7.80 | 8.10 | 7.78 | 7.86 | 7.86 | 0.38% | 443,608 |
| Nov 25, 2024 | 7.59 | 7.95 | 7.59 | 7.83 | 7.83 | 4.82% | 430,719 |
| Nov 22, 2024 | 7.31 | 7.52 | 7.31 | 7.47 | 7.47 | 2.05% | 317,800 |
| Nov 21, 2024 | 7.14 | 7.44 | 7.10 | 7.32 | 7.32 | 3.54% | 271,844 |
| Nov 20, 2024 | 6.84 | 7.09 | 6.81 | 7.07 | 7.07 | 3.21% | 203,600 |
| Nov 19, 2024 | 6.53 | 6.94 | 6.47 | 6.85 | 6.85 | 4.10% | 233,145 |
| Nov 18, 2024 | 6.65 | 6.69 | 6.51 | 6.58 | 6.58 | -0.75% | 222,600 |
| Nov 15, 2024 | 6.67 | 6.77 | 6.57 | 6.63 | 6.63 | 0.30% | 251,133 |
| Nov 14, 2024 | 6.87 | 6.87 | 6.53 | 6.61 | 6.61 | -4.06% | 222,900 |
| Nov 13, 2024 | 6.95 | 7.14 | 6.80 | 6.89 | 6.89 | -0.29% | 278,901 |
| Nov 12, 2024 | 7.24 | 7.35 | 6.89 | 6.91 | 6.91 | -5.08% | 277,523 |
| Nov 11, 2024 | 7.11 | 7.33 | 7.01 | 7.28 | 7.28 | 3.85% | 331,200 |
| Nov 8, 2024 | 6.98 | 7.14 | 6.92 | 7.01 | 7.01 | 0.14% | 252,214 |
| Nov 7, 2024 | 6.71 | 7.15 | 6.58 | 7.00 | 7.00 | 3.55% | 534,200 |
| Nov 6, 2024 | 6.90 | 7.07 | 6.72 | 6.76 | 6.76 | 5.62% | 410,600 |
| Nov 5, 2024 | 6.15 | 6.42 | 6.01 | 6.40 | 6.40 | 2.89% | 349,119 |
| Nov 4, 2024 | 6.06 | 6.38 | 6.06 | 6.22 | 6.22 | 1.80% | 471,710 |
| Nov 1, 2024 | 6.11 | 6.41 | 6.04 | 6.11 | 6.11 | 0.49% | 353,400 |
| Oct 31, 2024 | 6.07 | 6.25 | 5.93 | 6.08 | 6.08 | 2.53% | 596,443 |
| Oct 30, 2024 | 5.81 | 6.03 | 5.81 | 5.93 | 5.93 | 0.85% | 207,939 |
| Oct 29, 2024 | 5.81 | 5.91 | 5.78 | 5.88 | 5.88 | -0.17% | 282,900 |
| Oct 28, 2024 | 5.87 | 6.01 | 5.84 | 5.89 | 5.89 | 1.55% | 126,700 |
| Oct 25, 2024 | 5.85 | 5.93 | 5.79 | 5.80 | 5.80 | -0.51% | 152,100 |
| Oct 24, 2024 | 5.92 | 5.93 | 5.79 | 5.83 | 5.83 | -1.35% | 155,300 |
| Oct 23, 2024 | 5.89 | 5.95 | 5.76 | 5.91 | 5.91 | -0.17% | 207,141 |
| Oct 22, 2024 | 5.98 | 6.04 | 5.85 | 5.92 | 5.92 | -2.15% | 203,300 |
| Oct 21, 2024 | 6.05 | 6.15 | 5.97 | 6.05 | 6.05 | -0.66% | 264,800 |
| Oct 18, 2024 | 6.25 | 6.25 | 6.08 | 6.09 | 6.09 | -2.09% | 130,800 |
| Oct 17, 2024 | 6.26 | 6.26 | 6.14 | 6.22 | 6.22 | -0.48% | 127,005 |
| Oct 16, 2024 | 6.35 | 6.38 | 6.23 | 6.25 | 6.25 | -0.48% | 162,339 |
| Oct 15, 2024 | 6.33 | 6.46 | 6.27 | 6.28 | 6.28 | -0.95% | 233,700 |
| Oct 14, 2024 | 6.26 | 6.36 | 6.17 | 6.34 | 6.34 | 2.26% | 116,600 |
| Oct 11, 2024 | 5.98 | 6.27 | 5.98 | 6.20 | 6.20 | 3.51% | 174,300 |
| Oct 10, 2024 | 5.90 | 6.00 | 5.83 | 5.99 | 5.99 | - | 191,226 |
| Oct 9, 2024 | 6.01 | 6.14 | 5.93 | 5.99 | 5.99 | -0.99% | 153,239 |
| Oct 8, 2024 | 5.95 | 6.09 | 5.89 | 6.05 | 6.05 | 1.51% | 202,547 |
| Oct 7, 2024 | 6.05 | 6.05 | 5.89 | 5.96 | 5.96 | -1.81% | 159,706 |
| Oct 4, 2024 | 6.10 | 6.17 | 5.93 | 6.07 | 6.07 | 1.34% | 144,900 |
| Oct 3, 2024 | 6.13 | 6.14 | 5.99 | 5.99 | 5.99 | -3.54% | 293,333 |
| Oct 2, 2024 | 6.28 | 6.36 | 6.19 | 6.21 | 6.21 | -1.58% | 113,200 |
| Oct 1, 2024 | 6.51 | 6.51 | 6.23 | 6.31 | 6.31 | -3.37% | 350,801 |
| Sep 30, 2024 | 6.41 | 6.55 | 6.35 | 6.53 | 6.53 | 1.56% | 243,400 |
| Sep 27, 2024 | 6.48 | 6.57 | 6.37 | 6.43 | 6.43 | 0.31% | 193,842 |
| Sep 26, 2024 | 6.54 | 6.59 | 6.37 | 6.41 | 6.41 | 0.47% | 316,400 |
| Sep 25, 2024 | 6.32 | 6.39 | 6.26 | 6.38 | 6.38 | 0.79% | 304,046 |
| Sep 24, 2024 | 6.33 | 6.38 | 6.26 | 6.33 | 6.33 | 0.64% | 167,043 |
| Sep 23, 2024 | 6.39 | 6.39 | 6.22 | 6.29 | 6.29 | -1.26% | 224,632 |
| Sep 20, 2024 | 6.44 | 6.56 | 6.31 | 6.37 | 6.37 | -1.85% | 562,600 |
| Sep 19, 2024 | 6.55 | 6.55 | 6.42 | 6.49 | 6.49 | 2.20% | 342,300 |
| Sep 18, 2024 | 6.32 | 6.61 | 6.32 | 6.35 | 6.35 | -0.47% | 344,700 |
| Sep 17, 2024 | 6.36 | 6.52 | 6.33 | 6.38 | 6.38 | 1.59% | 246,522 |
| Sep 16, 2024 | 6.38 | 6.56 | 6.21 | 6.28 | 6.28 | -0.95% | 262,412 |
| Sep 13, 2024 | 6.38 | 6.49 | 6.31 | 6.34 | 6.34 | 1.60% | 246,500 |
| Sep 12, 2024 | 6.34 | 6.50 | 6.22 | 6.24 | 6.24 | -1.11% | 325,637 |
| Sep 11, 2024 | 6.29 | 6.37 | 6.16 | 6.31 | 6.31 | 0.32% | 514,000 |
| Sep 10, 2024 | 6.20 | 6.32 | 6.08 | 6.29 | 6.29 | 1.13% | 254,000 |
| Sep 9, 2024 | 6.35 | 6.48 | 6.21 | 6.22 | 6.22 | -1.74% | 307,749 |
| Sep 6, 2024 | 6.54 | 6.62 | 6.32 | 6.33 | 6.33 | -3.80% | 268,100 |
| Sep 5, 2024 | 6.69 | 6.71 | 6.49 | 6.58 | 6.58 | -1.20% | 263,510 |
| Sep 4, 2024 | 6.60 | 6.80 | 6.56 | 6.66 | 6.66 | - | 360,941 |
| Sep 3, 2024 | 6.98 | 7.00 | 6.64 | 6.66 | 6.66 | -6.06% | 293,700 |
| Aug 30, 2024 | 7.08 | 7.14 | 6.96 | 7.09 | 7.09 | 0.14% | 290,010 |
| Aug 29, 2024 | 7.10 | 7.22 | 6.99 | 7.08 | 7.08 | 0.57% | 237,600 |
| Aug 28, 2024 | 6.98 | 7.14 | 6.92 | 7.04 | 7.04 | -0.28% | 275,237 |
| Aug 27, 2024 | 7.29 | 7.34 | 7.05 | 7.06 | 7.06 | -3.81% | 298,100 |
| Aug 26, 2024 | 7.53 | 7.53 | 7.24 | 7.34 | 7.34 | -1.74% | 316,300 |
| Aug 23, 2024 | 7.10 | 7.58 | 7.05 | 7.47 | 7.47 | 6.26% | 381,708 |
| Aug 22, 2024 | 7.12 | 7.13 | 6.98 | 7.03 | 7.03 | -1.26% | 225,900 |
| Aug 21, 2024 | 6.98 | 7.16 | 6.87 | 7.12 | 7.12 | 1.86% | 250,900 |
| Aug 20, 2024 | 7.13 | 7.16 | 6.86 | 6.99 | 6.99 | -1.83% | 247,047 |
| Aug 19, 2024 | 7.17 | 7.43 | 6.94 | 7.12 | 7.12 | -0.14% | 437,600 |
| Aug 16, 2024 | 7.04 | 7.18 | 6.99 | 7.13 | 7.13 | 0.71% | 348,037 |
| Aug 15, 2024 | 6.88 | 7.14 | 6.83 | 7.08 | 7.08 | 4.89% | 854,036 |
| Aug 14, 2024 | 7.11 | 7.21 | 6.70 | 6.75 | 6.75 | -8.29% | 608,749 |
| Aug 13, 2024 | 7.44 | 7.48 | 7.28 | 7.36 | 7.36 | -0.41% | 306,945 |
| Aug 12, 2024 | 7.55 | 7.61 | 7.29 | 7.39 | 7.39 | -2.12% | 242,126 |
| Aug 9, 2024 | 7.78 | 7.78 | 7.45 | 7.55 | 7.55 | -2.83% | 334,902 |
| Aug 8, 2024 | 7.67 | 7.91 | 7.61 | 7.77 | 7.77 | 2.64% | 319,023 |
| Aug 7, 2024 | 7.81 | 8.09 | 7.55 | 7.57 | 7.57 | -1.56% | 377,000 |
| Aug 6, 2024 | 7.35 | 7.86 | 7.28 | 7.69 | 7.69 | 5.49% | 391,120 |
| Aug 5, 2024 | 7.42 | 7.62 | 7.05 | 7.29 | 7.29 | -6.06% | 532,800 |
| Aug 2, 2024 | 8.15 | 8.28 | 7.69 | 7.76 | 7.76 | -8.60% | 718,800 |
| Aug 1, 2024 | 7.84 | 9.04 | 7.66 | 8.49 | 8.49 | 17.59% | 956,947 |