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

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

3.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 06, 2025 3.860 3.870 2.910 3.010 3,374,860 -1.28(-29.84%)
May 05, 2025 4.420 4.470 4.225 4.290 399,320 -0.13(-2.94%)
May 02, 2025 4.210 4.490 4.170 4.420 375,687 +0.32(+7.80%)
May 01, 2025 4.060 4.240 4.000 4.100 288,861 -0.01(-0.24%)
Apr 30, 2025 4.120 4.206 3.920 4.110 398,165 -0.08(-1.91%)
Apr 29, 2025 4.120 4.249 4.100 4.190 232,649 +0.06(+1.45%)
Apr 28, 2025 4.130 4.290 4.110 4.130 254,456 -0.03(-0.72%)
Apr 25, 2025 4.070 4.160 4.010 4.160 504,082 +0.03(+0.73%)
Apr 24, 2025 3.870 4.170 3.870 4.130 413,071 +0.28(+7.27%)
Apr 23, 2025 3.850 4.000 3.780 3.850 385,326 +0.13(+3.49%)
Apr 22, 2025 3.550 3.740 3.440 3.720 562,332 +0.24(+6.90%)
Apr 21, 2025 3.460 3.530 3.375 3.480 518,312 -0.02(-0.57%)
Apr 17, 2025 3.580 3.620 3.415 3.500 602,547 -0.08(-2.23%)
Apr 16, 2025 3.640 3.700 3.565 3.580 416,155 -0.10(-2.72%)
Apr 15, 2025 3.760 3.800 3.605 3.680 456,034 -0.13(-3.41%)
Apr 14, 2025 3.860 3.880 3.665 3.810 369,362 +0.06(+1.60%)
Apr 11, 2025 3.760 3.800 3.535 3.750 436,697 -0.05(-1.32%)
Apr 10, 2025 4.100 4.152 3.720 3.800 413,121 -0.41(-9.74%)
Apr 09, 2025 3.590 4.240 3.455 4.210 920,676 +0.58(+15.98%)
Apr 08, 2025 4.020 4.120 3.540 3.630 1,106,050 -0.30(-7.63%)
Apr 07, 2025 3.850 4.150 3.650 3.930 575,925 -0.12(-2.96%)
Apr 04, 2025 4.080 4.150 3.645 4.050 846,094 -0.32(-7.32%)
Apr 03, 2025 4.890 4.900 4.335 4.370 638,523 -0.84(-16.12%)
Apr 02, 2025 5.050 5.260 5.020 5.210 427,477 +0.01(+0.19%)
Apr 01, 2025 5.340 5.390 5.175 5.200 384,936 -0.22(-4.06%)
Mar 31, 2025 5.270 5.460 5.170 5.420 397,505 +0.03(+0.56%)
Mar 28, 2025 5.550 5.610 5.320 5.390 303,819 -0.18(-3.23%)
Mar 27, 2025 5.450 5.650 5.410 5.570 287,009 +0.04(+0.72%)
Mar 26, 2025 5.610 5.690 5.330 5.530 269,910 -0.08(-1.43%)
Mar 25, 2025 5.800 5.860 5.580 5.610 560,064 -0.21(-3.61%)
Mar 24, 2025 5.750 5.890 5.690 5.820 371,078 +0.17(+3.01%)
Mar 21, 2025 5.590 5.720 5.380 5.650 777,375 -0.05(-0.88%)
Mar 20, 2025 5.670 5.800 5.640 5.700 283,748 -0.10(-1.72%)
Mar 19, 2025 5.630 5.925 5.620 5.800 358,651 +0.12(+2.11%)
Mar 18, 2025 5.950 5.950 5.660 5.680 463,611 -0.34(-5.65%)
Mar 17, 2025 5.940 6.100 5.940 6.020 309,284 +0.03(+0.50%)
Mar 14, 2025 5.820 6.090 5.700 5.990 505,931 +0.28(+4.90%)
Mar 13, 2025 6.050 6.050 5.560 5.710 671,183 -0.37(-6.09%)
Mar 12, 2025 6.080 6.230 5.910 6.080 673,966 +0.05(+0.83%)
Mar 11, 2025 5.730 6.060 5.600 6.030 669,119 +0.31(+5.42%)
Mar 10, 2025 6.080 6.145 5.610 5.720 553,497 -0.48(-7.74%)
Mar 07, 2025 6.460 6.510 5.690 6.200 1,027,801 -0.39(-5.92%)
Mar 06, 2025 6.360 7.070 6.260 6.590 1,755,899 +0.17(+2.65%)
Mar 05, 2025 6.300 6.455 6.200 6.420 430,179 +0.15(+2.39%)
Mar 04, 2025 6.460 6.515 6.240 6.270 549,617 -0.31(-4.71%)
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.