Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
6.22
+0.11 (1.80%)
Nov 4, 2024, 4:00 PM EST - Market closed
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 353,359 |
| 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% | 282,898 |
| Oct 28, 2024 | 5.87 | 6.01 | 5.84 | 5.89 | 5.89 | 1.55% | 126,680 |
| Oct 25, 2024 | 5.85 | 5.93 | 5.79 | 5.80 | 5.80 | -0.51% | 152,076 |
| Oct 24, 2024 | 5.92 | 5.93 | 5.79 | 5.83 | 5.83 | -1.35% | 155,252 |
| 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% | 203,296 |
| Oct 21, 2024 | 6.05 | 6.15 | 5.97 | 6.05 | 6.05 | -0.66% | 264,753 |
| 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% | 233,665 |
| Oct 14, 2024 | 6.26 | 6.36 | 6.17 | 6.34 | 6.34 | 2.26% | 116,587 |
| Oct 11, 2024 | 5.98 | 6.27 | 5.98 | 6.20 | 6.20 | 3.51% | 174,260 |
| 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% | 144,885 |
| 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% | 113,185 |
| 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% | 243,388 |
| 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% | 316,398 |
| 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% | 562,559 |
| Sep 19, 2024 | 6.55 | 6.55 | 6.42 | 6.49 | 6.49 | 2.20% | 342,287 |
| Sep 18, 2024 | 6.32 | 6.61 | 6.32 | 6.35 | 6.35 | -0.47% | 344,663 |
| 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% | 246,465 |
| 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% | 513,971 |
| Sep 10, 2024 | 6.20 | 6.32 | 6.08 | 6.29 | 6.29 | 1.13% | 253,972 |
| 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% | 268,050 |
| 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 | - | 360,643 |
| Sep 3, 2024 | 6.98 | 7.00 | 6.64 | 6.66 | 6.66 | -6.06% | 293,678 |
| 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% | 237,591 |
| 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% | 298,058 |
| Aug 26, 2024 | 7.53 | 7.53 | 7.24 | 7.34 | 7.34 | -1.74% | 316,281 |
| 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% | 225,857 |
| Aug 21, 2024 | 6.98 | 7.16 | 6.87 | 7.12 | 7.12 | 1.86% | 250,876 |
| 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% | 437,576 |
| 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% | 376,958 |
| 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% | 532,790 |
| Aug 2, 2024 | 8.15 | 8.28 | 7.69 | 7.76 | 7.76 | -8.60% | 718,765 |
| Aug 1, 2024 | 7.84 | 9.04 | 7.66 | 8.49 | 8.49 | 17.59% | 956,947 |
| Jul 31, 2024 | 6.94 | 7.45 | 6.88 | 7.22 | 7.22 | 4.18% | 674,595 |
| Jul 30, 2024 | 6.90 | 7.04 | 6.78 | 6.93 | 6.93 | 0.58% | 247,906 |
| Jul 29, 2024 | 7.43 | 7.45 | 6.83 | 6.89 | 6.89 | -6.64% | 559,083 |
| Jul 26, 2024 | 7.33 | 7.41 | 7.26 | 7.38 | 7.38 | 3.80% | 379,464 |
| Jul 25, 2024 | 7.09 | 7.28 | 6.95 | 7.11 | 7.11 | -0.42% | 280,707 |
| Jul 24, 2024 | 7.46 | 7.56 | 7.13 | 7.14 | 7.14 | -4.42% | 326,888 |
| Jul 23, 2024 | 7.21 | 7.57 | 7.16 | 7.47 | 7.47 | 3.18% | 291,360 |
| Jul 22, 2024 | 7.18 | 7.34 | 6.98 | 7.24 | 7.24 | 1.54% | 244,491 |
| Jul 19, 2024 | 7.15 | 7.22 | 7.04 | 7.13 | 7.13 | -0.70% | 150,970 |
| Jul 18, 2024 | 7.32 | 7.43 | 7.09 | 7.18 | 7.18 | -2.71% | 297,049 |
| Jul 17, 2024 | 7.62 | 7.71 | 7.36 | 7.38 | 7.38 | -4.53% | 422,022 |
| Jul 16, 2024 | 7.49 | 7.74 | 7.43 | 7.73 | 7.73 | 5.60% | 284,205 |
| Jul 15, 2024 | 7.34 | 7.44 | 7.13 | 7.32 | 7.32 | 0.97% | 384,447 |
| Jul 12, 2024 | 6.93 | 7.25 | 6.87 | 7.25 | 7.25 | 6.77% | 413,436 |
| Jul 11, 2024 | 6.47 | 6.90 | 6.45 | 6.79 | 6.79 | 8.29% | 507,639 |
| Jul 10, 2024 | 6.19 | 6.27 | 6.12 | 6.27 | 6.27 | 1.46% | 136,880 |
| Jul 9, 2024 | 6.33 | 6.33 | 6.10 | 6.18 | 6.18 | -2.68% | 274,525 |
| Jul 8, 2024 | 6.18 | 6.41 | 6.18 | 6.35 | 6.35 | 3.42% | 159,911 |
| Jul 5, 2024 | 6.19 | 6.21 | 6.05 | 6.14 | 6.14 | -1.13% | 228,809 |
| Jul 3, 2024 | 6.14 | 6.28 | 6.12 | 6.21 | 6.21 | 1.31% | 133,510 |
| Jul 2, 2024 | 6.04 | 6.13 | 5.93 | 6.13 | 6.13 | 0.99% | 208,526 |
| Jul 1, 2024 | 6.46 | 6.50 | 6.03 | 6.07 | 6.07 | -5.60% | 381,083 |
| Jun 28, 2024 | 6.38 | 6.48 | 6.23 | 6.43 | 6.43 | 1.10% | 1,202,997 |
| Jun 27, 2024 | 6.37 | 6.43 | 6.27 | 6.36 | 6.36 | -0.31% | 351,454 |
| Jun 26, 2024 | 6.22 | 6.40 | 6.17 | 6.38 | 6.38 | 1.59% | 303,465 |
| Jun 25, 2024 | 6.25 | 6.40 | 6.07 | 6.28 | 6.28 | 0.48% | 281,288 |
| Jun 24, 2024 | 6.32 | 6.44 | 6.23 | 6.25 | 6.25 | 1.13% | 422,450 |
| Jun 21, 2024 | 6.49 | 6.49 | 6.04 | 6.18 | 6.18 | -4.78% | 814,334 |
| Jun 20, 2024 | 6.15 | 6.90 | 6.15 | 6.49 | 6.49 | 13.86% | 1,090,766 |
| Jun 18, 2024 | 5.64 | 5.81 | 5.62 | 5.70 | 5.70 | 0.71% | 211,676 |
| Jun 17, 2024 | 5.75 | 5.77 | 5.54 | 5.66 | 5.66 | -1.91% | 285,787 |
| Jun 14, 2024 | 5.80 | 5.80 | 5.59 | 5.77 | 5.77 | -2.04% | 239,541 |
| Jun 13, 2024 | 5.98 | 5.98 | 5.77 | 5.89 | 5.89 | -1.83% | 288,438 |