Ranpak Holdings Corp (PACK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.16077170418 | 6.22 | 6.5 | 5.93 | 489497 | 6.33214116 | CS |
| 4 | 0.27 | 4.54545454545 | 5.94 | 6.9 | 5.54 | 390476 | 6.17969302 | CS |
| 12 | -1.335 | -17.6938369781 | 7.545 | 7.7 | 5.54 | 392123 | 6.65439753 | CS |
| 26 | 0.92 | 17.3913043478 | 5.29 | 8.2889 | 3.85 | 572418 | 6.22588206 | CS |
| 52 | 1.75 | 39.2376681614 | 4.46 | 8.2889 | 2.63 | 494771 | 5.57597158 | CS |
| 156 | -17.99 | -74.3388429752 | 24.2 | 42.97 | 2.63 | 522282 | 10.78209148 | CS |
| 260 | -2.9 | -31.8331503842 | 9.11 | 42.97 | 2.63 | 393317 | 11.56150853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 6.21 | 0.08 | 1.31 | 6.14 | 6.28 | 6.12 | 133510 |
| 1719960000 | 6.13 | 0.06 | 0.99 | 6.04 | 6.13 | 5.93 | 208526 |
| 1719873600 | 6.07 | -0.29 | -4.56 | 6.46 | 6.5 | 6.03 | 381042 |
| 1719614400 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1719528000 | 6.36 | -0.02 | -0.31 | 6.37 | 6.43 | 6.2699999 | 351454 |
| 1719441600 | 6.38 | 0.1 | 1.59 | 6.22 | 6.4 | 6.17 | 303465 |
| 1719355200 | 6.28 | 0.03 | 0.48 | 6.25 | 6.4 | 6.0709 | 281278 |
| 1719268800 | 6.25 | 0.07 | 1.13 | 6.32 | 6.4349999 | 6.23 | 422448 |
| 1719009600 | 6.18 | -0.31 | -4.78 | 6.49 | 6.49 | 6.04 | 814334 |
| 1718923200 | 6.49 | 0.79 | 13.86 | 6.17 | 6.9 | 6.15 | 1090755 |
| 1718750400 | 5.7 | 0.04 | 0.71 | 5.64 | 5.8099999 | 5.62 | 211676 |
| 1718664000 | 5.66 | -0.11 | -1.91 | 5.75 | 5.7699999 | 5.54 | 285787 |
| 1718404800 | 5.7699999 | -0.12 | -2.04 | 5.8 | 5.8 | 5.59 | 239541 |
| 1718318400 | 5.89 | -0.11 | -1.83 | 5.98 | 5.98 | 5.7699999 | 288438 |
| 1718232000 | 6 | 0.1 | 1.69 | 6.12 | 6.15 | 5.93 | 273920 |
| 1718145600 | 5.9 | 0.1 | 1.72 | 5.75 | 5.96 | 5.675 | 223672 |
| 1718059200 | 5.8 | 0.07 | 1.22 | 5.64 | 5.84 | 5.57 | 197126 |
| 1717800000 | 5.73 | -0.28 | -4.66 | 5.91 | 5.97 | 5.72 | 212727 |
| 1717713600 | 6.01 | -0.08 | -1.31 | 6.07 | 6.1399 | 5.96 | 227945 |
| 1717627200 | 6.09 | 0.2 | 3.40 | 5.94 | 6.12 | 5.86 | 207931 |
| 1717540800 | 5.89 | -0.21 | -3.44 | 6.05 | 6.1 | 5.845 | 302308 |
| 1717454400 | 6.1 | -0.14 | -2.24 | 6.38 | 6.38 | 6.05 | 318116 |
| 1717195200 | 6.24 | -0.12 | -1.89 | 6.36 | 6.39 | 6.19 | 412450 |
| 1717108800 | 6.36 | 0 | 0.00 | 6.41 | 6.53 | 6.34 | 212425 |
| 1717022400 | 6.36 | -0.02 | -0.31 | 6.28 | 6.37 | 6.18 | 276492 |
| 1716936000 | 6.38 | -0.09 | -1.39 | 6.5 | 6.51 | 6.28 | 271099 |
| 1716590400 | 6.47 | 0.07 | 1.09 | 6.47 | 6.54 | 6.37 | 183500 |
| 1716504000 | 6.4 | -0.08 | -1.23 | 6.51 | 6.6 | 6.37 | 392898 |
| 1716417600 | 6.48 | -0.15 | -2.26 | 6.57 | 6.59 | 6.35 | 331064 |
| 1716331200 | 6.63 | 0.21 | 3.27 | 6.41 | 6.6849999 | 6.385 | 269695 |
| 1716244800 | 6.42 | -0.23 | -3.46 | 6.62 | 6.63 | 6.3402 | 537255 |
| 1715985600 | 6.65 | -0.07 | -1.04 | 6.74 | 6.84 | 6.64 | 435639 |
| 1715899200 | 6.72 | 0.01 | 0.15 | 6.66 | 6.88 | 6.62 | 432631 |
| 1715812800 | 6.71 | -0.16 | -2.33 | 6.99 | 7.01 | 6.67 | 386948 |
| 1715726400 | 6.87 | 0.21 | 3.15 | 6.85 | 6.9 | 6.68 | 268311 |
| 1715640000 | 6.66 | -0.04 | -0.60 | 6.8 | 6.88 | 6.6 | 234432 |
| 1715380800 | 6.7 | -0.59 | -8.09 | 7.29 | 7.29 | 6.69 | 305518 |
| 1715294400 | 7.29 | 0.1 | 1.39 | 7.19 | 7.33 | 7.14 | 424158 |
| 1715208000 | 7.19 | 0.06 | 0.84 | 7 | 7.27 | 7 | 280960 |
| 1715121600 | 7.13 | 0.35 | 5.16 | 6.84 | 7.2 | 6.8 | 407944 |
| 1715035200 | 6.78 | 0.05 | 0.74 | 6.82 | 6.9 | 6.53 | 478185 |
| 1714776000 | 6.73 | 0.17 | 2.59 | 6.83 | 6.83 | 6.49 | 437328 |
| 1714689600 | 6.5599999 | -0.77 | -10.50 | 6.91 | 7.13 | 5.85 | 1225390 |
| 1714603200 | 7.33 | 0.09 | 1.24 | 7.29 | 7.655 | 7.28 | 520333 |
| 1714516800 | 7.24 | -0.27 | -3.60 | 7.38 | 7.48 | 7.23 | 489253 |
| 1714430400 | 7.51 | 0.08 | 1.08 | 7.47 | 7.7 | 7.465 | 417471 |
| 1714171200 | 7.43 | 0.12 | 1.64 | 7.31 | 7.5 | 7.3 | 244932 |
| 1714084800 | 7.31 | -0.08 | -1.08 | 7.19 | 7.32 | 7.09 | 243917 |
| 1713998400 | 7.39 | -0.05 | -0.67 | 7.39 | 7.6 | 7.3 | 407601 |
| 1713912000 | 7.44 | 0.38 | 5.38 | 7.06 | 7.45 | 7 | 322093 |
| 1713825600 | 7.06 | -0.13 | -1.81 | 7.25 | 7.3 | 7.01 | 302325 |
| 1713566400 | 7.19 | 0.25 | 3.60 | 6.87 | 7.215 | 6.87 | 543300 |
| 1713480000 | 6.94 | 0.13 | 1.91 | 6.84 | 7.13 | 6.76 | 422818 |
| 1713393600 | 6.81 | -0.15 | -2.16 | 7 | 7.05 | 6.75 | 427692 |
| 1713307200 | 6.96 | -0.17 | -2.38 | 7.06 | 7.06 | 6.87 | 330797 |
| 1713220800 | 7.13 | -0.26 | -3.52 | 7.39 | 7.49 | 7.035 | 523664 |
| 1712961600 | 7.39 | -0.18 | -2.38 | 7.52 | 7.57 | 7.29 | 355023 |
| 1712875200 | 7.57 | 0.16 | 2.16 | 7.58 | 7.6201 | 7.385 | 567327 |
| 1712788800 | 7.41 | -0.46 | -5.84 | 7.52 | 7.64 | 7.35 | 459858 |
| 1712702400 | 7.87 | 0.1 | 1.29 | 7.79 | 7.94 | 7.61 | 466870 |
| 1712616000 | 7.77 | 0.08 | 1.04 | 7.78 | 7.8601 | 7.61 | 379322 |
| 1712356800 | 7.69 | -0.07 | -0.90 | 7.71 | 7.83 | 7.605 | 532620 |
| 1712270400 | 7.76 | -0.3 | -3.72 | 8.2 | 8.2889 | 7.73 | 750555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
