NYSE - Nasdaq Real Time Price USD

Ranpak Holdings Corp. (PACK)

Compare
6.95 -0.21 (-2.93%)
At close: December 27 at 4:00:02 PM EST
6.95 +0.01 (+0.14%)
After hours: December 27 at 4:03:43 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 7.09 7.19 6.86 6.95 6.95 146,400
Dec 26, 2024 7.04 7.19 7.03 7.16 7.16 88,800
Dec 24, 2024 7.03 7.13 6.91 7.11 7.11 74,500
Dec 23, 2024 7.07 7.07 6.90 7.00 7.00 188,300
Dec 20, 2024 6.99 7.20 6.95 7.13 7.13 440,500
Dec 19, 2024 7.75 7.75 7.01 7.14 7.14 271,400
Dec 18, 2024 7.92 7.93 7.26 7.27 7.27 255,500
Dec 17, 2024 7.82 7.87 7.64 7.85 7.85 163,600
Dec 16, 2024 7.73 8.08 7.61 7.89 7.89 224,300
Dec 13, 2024 7.83 7.83 7.61 7.70 7.70 124,000
Dec 12, 2024 7.97 8.15 7.90 7.90 7.90 162,100
Dec 11, 2024 8.11 8.11 7.87 7.97 7.97 151,500
Dec 10, 2024 7.94 8.44 7.94 8.04 8.04 322,800
Dec 9, 2024 7.94 8.02 7.84 8.00 8.00 225,000
Dec 6, 2024 7.80 7.86 7.57 7.82 7.82 201,900
Dec 5, 2024 7.95 7.97 7.69 7.72 7.72 271,500
Dec 4, 2024 8.03 8.09 7.80 8.02 8.02 243,000
Dec 3, 2024 7.92 8.09 7.81 8.01 8.01 284,400
Dec 2, 2024 7.81 7.98 7.71 7.88 7.88 208,900
Nov 29, 2024 7.85 7.95 7.71 7.79 7.79 143,600
Nov 27, 2024 7.95 8.20 7.84 7.85 7.85 254,400
Nov 26, 2024 7.80 8.10 7.78 7.86 7.86 443,600
Nov 25, 2024 7.59 7.95 7.59 7.83 7.83 430,700
Nov 22, 2024 7.31 7.52 7.31 7.47 7.47 317,800
Nov 21, 2024 7.14 7.44 7.10 7.32 7.32 271,800
Nov 20, 2024 6.84 7.09 6.80 7.07 7.07 203,600
Nov 19, 2024 6.53 6.94 6.47 6.85 6.85 233,100
Nov 18, 2024 6.65 6.68 6.51 6.58 6.58 222,600
Nov 15, 2024 6.67 6.77 6.57 6.63 6.63 251,100
Nov 14, 2024 6.87 6.87 6.53 6.61 6.61 222,900
Nov 13, 2024 6.95 7.14 6.80 6.89 6.89 278,900
Nov 12, 2024 7.24 7.35 6.89 6.91 6.91 277,500
Nov 11, 2024 7.11 7.32 7.01 7.28 7.28 331,200
Nov 8, 2024 6.98 7.14 6.92 7.01 7.01 252,200
Nov 7, 2024 6.71 7.15 6.58 7.00 7.00 534,200
Nov 6, 2024 6.90 7.07 6.72 6.76 6.76 410,600
Nov 5, 2024 6.15 6.42 6.01 6.40 6.40 349,100
Nov 4, 2024 6.06 6.38 6.06 6.22 6.22 471,700
Nov 1, 2024 6.11 6.41 6.04 6.11 6.11 353,400
Oct 31, 2024 6.07 6.25 5.93 6.08 6.08 596,400
Oct 30, 2024 5.81 6.03 5.81 5.93 5.93 207,900
Oct 29, 2024 5.81 5.91 5.78 5.88 5.88 282,900
Oct 28, 2024 5.87 6.01 5.84 5.89 5.89 126,700
Oct 25, 2024 5.85 5.93 5.79 5.80 5.80 152,100
Oct 24, 2024 5.92 5.93 5.79 5.83 5.83 155,300
Oct 23, 2024 5.89 5.95 5.76 5.91 5.91 207,100
Oct 22, 2024 5.98 6.04 5.85 5.92 5.92 203,300
Oct 21, 2024 6.05 6.15 5.97 6.05 6.05 264,800
Oct 18, 2024 6.25 6.25 6.08 6.09 6.09 130,800
Oct 17, 2024 6.26 6.26 6.14 6.22 6.22 127,000
Oct 16, 2024 6.35 6.38 6.23 6.25 6.25 162,300
Oct 15, 2024 6.33 6.46 6.26 6.28 6.28 233,700
Oct 14, 2024 6.26 6.36 6.17 6.34 6.34 116,600
Oct 11, 2024 5.98 6.26 5.98 6.20 6.20 174,300
Oct 10, 2024 5.90 6.00 5.83 5.99 5.99 191,200
Oct 9, 2024 6.01 6.14 5.93 5.99 5.99 153,200
Oct 8, 2024 5.95 6.09 5.89 6.05 6.05 202,500
Oct 7, 2024 6.05 6.05 5.89 5.96 5.96 159,700
Oct 4, 2024 6.10 6.17 5.93 6.07 6.07 144,900
Oct 3, 2024 6.13 6.14 5.99 5.99 5.99 293,300
Oct 2, 2024 6.28 6.36 6.18 6.21 6.21 113,200
Oct 1, 2024 6.51 6.51 6.23 6.31 6.31 350,800
Sep 30, 2024 6.41 6.55 6.34 6.53 6.53 243,400
Sep 27, 2024 6.48 6.57 6.37 6.43 6.43 193,800
Sep 26, 2024 6.54 6.59 6.36 6.41 6.41 316,400
Sep 25, 2024 6.32 6.39 6.26 6.38 6.38 304,000
Sep 24, 2024 6.33 6.38 6.26 6.33 6.33 167,000
Sep 23, 2024 6.39 6.39 6.22 6.29 6.29 224,600
Sep 20, 2024 6.44 6.56 6.31 6.37 6.37 562,600
Sep 19, 2024 6.55 6.55 6.42 6.49 6.49 342,300
Sep 18, 2024 6.32 6.61 6.32 6.35 6.35 344,700
Sep 17, 2024 6.36 6.52 6.32 6.38 6.38 246,500
Sep 16, 2024 6.38 6.56 6.21 6.28 6.28 262,400
Sep 13, 2024 6.38 6.49 6.31 6.34 6.34 246,500
Sep 12, 2024 6.34 6.49 6.22 6.24 6.24 325,600
Sep 11, 2024 6.29 6.37 6.16 6.31 6.31 514,000
Sep 10, 2024 6.20 6.32 6.08 6.29 6.29 254,000
Sep 9, 2024 6.35 6.48 6.20 6.22 6.22 307,700
Sep 6, 2024 6.54 6.62 6.32 6.33 6.33 268,100
Sep 5, 2024 6.69 6.71 6.49 6.58 6.58 263,500
Sep 4, 2024 6.60 6.80 6.56 6.66 6.66 360,800
Sep 3, 2024 6.98 7.00 6.64 6.66 6.66 293,700
Aug 30, 2024 7.08 7.14 6.96 7.09 7.09 290,000
Aug 29, 2024 7.10 7.22 6.99 7.08 7.08 237,600
Aug 28, 2024 6.98 7.14 6.92 7.04 7.04 275,200
Aug 27, 2024 7.29 7.34 7.05 7.06 7.06 298,100
Aug 26, 2024 7.53 7.53 7.24 7.34 7.34 316,300
Aug 23, 2024 7.10 7.58 7.05 7.47 7.47 381,500
Aug 22, 2024 7.12 7.13 6.98 7.03 7.03 225,900
Aug 21, 2024 6.98 7.16 6.87 7.12 7.12 250,900
Aug 20, 2024 7.13 7.16 6.86 6.99 6.99 247,000
Aug 19, 2024 7.17 7.43 6.94 7.12 7.12 437,600
Aug 16, 2024 7.04 7.18 6.99 7.13 7.13 348,000
Aug 15, 2024 6.88 7.14 6.83 7.08 7.08 854,000
Aug 14, 2024 7.11 7.20 6.70 6.75 6.75 608,700
Aug 13, 2024 7.44 7.47 7.28 7.36 7.36 306,900
Aug 12, 2024 7.55 7.61 7.29 7.39 7.39 242,100
Aug 9, 2024 7.78 7.78 7.45 7.55 7.55 334,900
Aug 8, 2024 7.67 7.91 7.61 7.77 7.77 319,000
Aug 7, 2024 7.81 8.09 7.55 7.57 7.57 377,000
Aug 6, 2024 7.35 7.86 7.28 7.69 7.69 391,100
Aug 5, 2024 7.42 7.62 7.05 7.29 7.29 532,800
Aug 2, 2024 8.15 8.28 7.69 7.76 7.76 718,800
Aug 1, 2024 7.84 9.04 7.66 8.49 8.49 956,900
Jul 31, 2024 6.94 7.45 6.88 7.22 7.22 674,600
Jul 30, 2024 6.90 7.04 6.78 6.93 6.93 247,900
Jul 29, 2024 7.43 7.45 6.82 6.89 6.89 559,000
Jul 26, 2024 7.33 7.41 7.26 7.38 7.38 379,500
Jul 25, 2024 7.09 7.28 6.95 7.11 7.11 280,700
Jul 24, 2024 7.46 7.56 7.13 7.14 7.14 326,900
Jul 23, 2024 7.21 7.57 7.16 7.47 7.47 291,400
Jul 22, 2024 7.18 7.34 6.98 7.24 7.24 244,500
Jul 19, 2024 7.15 7.22 7.04 7.13 7.13 150,800
Jul 18, 2024 7.32 7.43 7.09 7.18 7.18 297,000
Jul 17, 2024 7.62 7.71 7.36 7.38 7.38 422,000
Jul 16, 2024 7.49 7.74 7.43 7.73 7.73 284,200
Jul 15, 2024 7.34 7.43 7.13 7.32 7.32 384,400
Jul 12, 2024 6.93 7.25 6.87 7.25 7.25 413,400
Jul 11, 2024 6.47 6.89 6.45 6.79 6.79 507,600
Jul 10, 2024 6.19 6.27 6.12 6.27 6.27 136,900
Jul 9, 2024 6.33 6.33 6.10 6.18 6.18 274,400
Jul 8, 2024 6.18 6.41 6.18 6.35 6.35 159,900
Jul 5, 2024 6.19 6.21 6.05 6.14 6.14 228,800
Jul 3, 2024 6.14 6.28 6.12 6.21 6.21 133,500
Jul 2, 2024 6.04 6.13 5.93 6.13 6.13 208,500
Jul 1, 2024 6.46 6.50 6.03 6.07 6.07 381,100
Jun 28, 2024 6.38 6.48 6.23 6.43 6.43 1,203,000
Jun 27, 2024 6.37 6.43 6.27 6.36 6.36 351,500
Jun 26, 2024 6.22 6.40 6.17 6.38 6.38 303,300
Jun 25, 2024 6.25 6.40 6.07 6.28 6.28 281,300
Jun 24, 2024 6.32 6.43 6.23 6.25 6.25 422,400
Jun 21, 2024 6.49 6.49 6.04 6.18 6.18 814,300
Jun 20, 2024 6.15 6.90 6.15 6.49 6.49 1,090,800
Jun 18, 2024 5.64 5.81 5.62 5.70 5.70 211,700
Jun 17, 2024 5.75 5.77 5.54 5.66 5.66 285,800
Jun 14, 2024 5.80 5.80 5.59 5.77 5.77 239,500
Jun 13, 2024 5.98 5.98 5.77 5.89 5.89 288,400
Jun 12, 2024 6.12 6.15 5.93 6.00 6.00 273,900
Jun 11, 2024 5.75 5.96 5.68 5.90 5.90 223,700
Jun 10, 2024 5.64 5.84 5.57 5.80 5.80 197,100
Jun 7, 2024 5.91 5.97 5.72 5.73 5.73 212,700
Jun 6, 2024 6.07 6.14 5.96 6.01 6.01 227,900
Jun 5, 2024 5.94 6.12 5.86 6.09 6.09 207,900
Jun 4, 2024 6.05 6.10 5.84 5.89 5.89 302,300
Jun 3, 2024 6.38 6.38 6.05 6.10 6.10 318,100
May 31, 2024 6.36 6.39 6.19 6.24 6.24 412,500
May 30, 2024 6.41 6.53 6.34 6.36 6.36 212,400
May 29, 2024 6.28 6.37 6.18 6.36 6.36 276,500
May 28, 2024 6.50 6.51 6.28 6.38 6.38 294,500
May 24, 2024 6.47 6.54 6.37 6.47 6.47 183,500
May 23, 2024 6.51 6.60 6.37 6.40 6.40 392,900
May 22, 2024 6.57 6.58 6.35 6.48 6.48 331,100
May 21, 2024 6.41 6.68 6.39 6.63 6.63 269,700
May 20, 2024 6.62 6.63 6.34 6.42 6.42 537,300
May 17, 2024 6.74 6.84 6.64 6.65 6.65 435,600
May 16, 2024 6.66 6.88 6.62 6.72 6.72 432,600
May 15, 2024 6.99 7.00 6.67 6.71 6.71 386,900
May 14, 2024 6.85 6.90 6.68 6.87 6.87 268,300
May 13, 2024 6.80 6.88 6.60 6.66 6.66 234,400
May 10, 2024 7.29 7.29 6.69 6.70 6.70 305,500
May 9, 2024 7.19 7.33 7.14 7.29 7.29 424,200
May 8, 2024 7.00 7.27 7.00 7.19 7.19 281,000
May 7, 2024 6.84 7.20 6.80 7.13 7.13 407,900
May 6, 2024 6.82 6.90 6.53 6.78 6.78 478,200
May 3, 2024 6.83 6.83 6.49 6.73 6.73 437,300
May 2, 2024 6.91 7.13 5.85 6.56 6.56 1,225,400
May 1, 2024 7.29 7.66 7.28 7.33 7.33 520,300
Apr 30, 2024 7.38 7.48 7.23 7.24 7.24 489,300
Apr 29, 2024 7.47 7.70 7.47 7.51 7.51 417,500
Apr 26, 2024 7.31 7.50 7.30 7.43 7.43 244,900
Apr 25, 2024 7.19 7.32 7.09 7.31 7.31 243,900
Apr 24, 2024 7.39 7.60 7.30 7.39 7.39 407,600
Apr 23, 2024 7.06 7.45 7.00 7.44 7.44 322,100
Apr 22, 2024 7.25 7.30 7.01 7.06 7.06 302,300
Apr 19, 2024 6.87 7.22 6.87 7.19 7.19 543,300
Apr 18, 2024 6.84 7.13 6.76 6.94 6.94 422,800
Apr 17, 2024 7.00 7.05 6.75 6.81 6.81 427,700
Apr 16, 2024 7.06 7.06 6.87 6.96 6.96 330,800
Apr 15, 2024 7.43 7.49 7.03 7.13 7.13 523,700
Apr 12, 2024 7.52 7.57 7.29 7.39 7.39 355,000
Apr 11, 2024 7.58 7.62 7.39 7.57 7.57 567,300
Apr 10, 2024 7.52 7.61 7.35 7.41 7.41 459,900
Apr 9, 2024 7.79 7.94 7.61 7.87 7.87 466,900
Apr 8, 2024 7.78 7.86 7.61 7.77 7.77 379,300
Apr 5, 2024 7.71 7.83 7.61 7.69 7.69 532,600
Apr 4, 2024 8.20 8.29 7.73 7.76 7.76 750,600
Apr 3, 2024 7.59 8.07 7.55 8.06 8.06 805,300
Apr 2, 2024 7.77 7.85 7.54 7.63 7.63 863,700
Apr 1, 2024 7.94 8.12 7.68 7.95 7.95 740,700
Mar 28, 2024 7.75 7.96 7.75 7.87 7.87 961,900
Mar 27, 2024 8.00 8.07 7.72 7.75 7.75 505,300
Mar 26, 2024 7.75 8.27 7.65 7.91 7.91 1,155,100
Mar 25, 2024 7.56 7.77 7.56 7.66 7.66 565,200
Mar 22, 2024 7.63 7.68 7.37 7.57 7.57 582,200
Mar 21, 2024 7.49 7.82 7.41 7.53 7.53 830,000
Mar 20, 2024 7.38 7.60 7.22 7.47 7.47 827,900
Mar 19, 2024 7.33 7.68 7.33 7.46 7.46 733,200
Mar 18, 2024 7.60 7.64 7.17 7.36 7.36 823,800
Mar 15, 2024 7.24 7.56 7.08 7.51 7.51 1,753,200
Mar 14, 2024 6.90 7.39 6.32 7.35 7.35 2,020,200
Mar 13, 2024 6.71 6.88 6.24 6.86 6.86 2,429,700
Mar 12, 2024 5.60 7.23 5.52 6.63 6.63 8,729,200
Mar 11, 2024 4.57 4.68 4.34 4.37 4.37 577,000
Mar 8, 2024 4.31 4.61 4.30 4.56 4.56 801,700
Mar 7, 2024 4.67 4.68 4.35 4.45 4.45 945,500
Mar 6, 2024 4.49 4.59 4.34 4.59 4.59 741,000
Mar 5, 2024 4.46 4.54 4.35 4.39 4.39 559,600
Mar 4, 2024 4.70 4.76 4.52 4.55 4.55 251,400
Mar 1, 2024 4.76 4.78 4.56 4.69 4.69 315,200
Feb 29, 2024 4.57 4.86 4.55 4.75 4.75 479,700
Feb 28, 2024 4.85 4.93 4.47 4.47 4.47 426,400
Feb 27, 2024 4.67 5.12 4.67 4.93 4.93 510,000
Feb 26, 2024 4.73 4.73 4.53 4.63 4.63 369,500
Feb 23, 2024 4.58 4.76 4.52 4.75 4.75 396,700
Feb 22, 2024 4.45 4.71 4.45 4.60 4.60 517,100
Feb 21, 2024 4.78 4.80 4.41 4.45 4.45 273,500
Feb 20, 2024 4.59 4.84 4.55 4.78 4.78 276,300
Feb 16, 2024 4.58 4.80 4.51 4.67 4.67 263,300
Feb 15, 2024 4.49 4.70 4.49 4.67 4.67 317,300
Feb 14, 2024 4.43 4.55 4.32 4.48 4.48 182,700
Feb 13, 2024 4.51 4.54 4.29 4.33 4.33 481,100
Feb 12, 2024 4.67 4.86 4.66 4.79 4.79 488,000
Feb 9, 2024 4.51 4.68 4.41 4.66 4.66 362,500
Feb 8, 2024 4.23 4.47 4.11 4.46 4.46 613,400
Feb 7, 2024 4.50 4.50 4.16 4.25 4.25 931,400
Feb 6, 2024 4.19 4.54 4.16 4.46 4.46 962,900
Feb 5, 2024 3.99 4.25 3.85 4.23 4.23 837,900
Feb 2, 2024 4.37 4.37 4.12 4.12 4.12 560,600
Feb 1, 2024 4.23 4.53 4.07 4.48 4.48 852,400
Jan 31, 2024 4.28 4.32 4.05 4.12 4.12 540,900
Jan 30, 2024 4.59 4.59 4.36 4.36 4.36 291,700
Jan 29, 2024 4.74 4.74 4.53 4.64 4.64 410,000
Jan 26, 2024 4.73 4.83 4.63 4.73 4.73 410,700
Jan 25, 2024 4.92 5.00 4.51 4.68 4.68 761,700
Jan 24, 2024 5.11 5.11 4.71 4.77 4.77 523,600
Jan 23, 2024 4.96 5.05 4.84 5.00 5.00 537,800
Jan 22, 2024 4.63 4.93 4.63 4.85 4.85 613,900
Jan 19, 2024 4.61 4.66 4.44 4.61 4.61 351,500
Jan 18, 2024 4.71 4.71 4.57 4.60 4.60 280,800
Jan 17, 2024 4.56 4.69 4.53 4.67 4.67 262,100
Jan 16, 2024 4.63 4.74 4.58 4.72 4.72 258,800
Jan 12, 2024 4.92 4.97 4.75 4.78 4.78 254,800
Jan 11, 2024 4.89 4.91 4.69 4.87 4.87 343,000
Jan 10, 2024 4.93 4.98 4.73 4.92 4.92 416,500
Jan 9, 2024 5.05 5.05 4.93 4.96 4.96 462,300
Jan 8, 2024 5.09 5.35 5.07 5.16 5.16 440,000
Jan 5, 2024 5.06 5.30 5.06 5.16 5.16 276,300
Jan 4, 2024 5.20 5.24 5.10 5.11 5.11 205,200
Jan 3, 2024 5.29 5.33 5.13 5.17 5.17 518,000
Jan 2, 2024 5.76 5.82 5.35 5.43 5.43 470,500
Dec 29, 2023 6.04 6.15 5.81 5.82 5.82 386,100
Dec 28, 2023 5.89 6.09 5.86 6.05 6.05 384,400

Related Tickers

TRS TriMas Corporation
24.56
-1.21%
 
MYE Myers Industries, Inc.
11.08
-3.06%
 
PACK.JK PT Solusi Kemasan Digital Tbk
560.00
+9.80%
 
SW Smurfit Westrock Plc
54.35
+0.37%
 
KRT Karat Packaging Inc.
30.03
-2.21%
 
BERY Berry Global Group, Inc.
65.02
-0.08%
 
SEE Sealed Air Corporation
34.26
-0.09%
 
OI O-I Glass, Inc.
10.30
-0.29%
 
EPAC.JK PT Megalestari Epack Sentosaraya Tbk
10.00
-9.09%
 
AVY Avery Dennison Corporation
188.51
-0.44%