Ranpak Holdings Corp (PACK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.35478806907 | 6.37 | 6.54 | 6.22 | 121900 | 6.36471978 | CS |
| 4 | -0.82 | -11.6477272727 | 7.04 | 7.19 | 6.07 | 153422 | 6.62199539 | CS |
| 12 | 0.37 | 6.32478632479 | 5.85 | 8.44 | 5.84 | 239516 | 7.06646285 | CS |
| 26 | -0.96 | -13.3704735376 | 7.18 | 9.04 | 5.76 | 277318 | 6.93335749 | CS |
| 52 | 1.59 | 34.3412526998 | 4.63 | 9.04 | 3.85 | 421513 | 6.53291111 | CS |
| 156 | -19.48 | -75.7976653696 | 25.7 | 28.59 | 2.63 | 510708 | 7.73397148 | CS |
| 260 | -1.54 | -19.8453608247 | 7.76 | 42.97 | 2.63 | 415936 | 11.31582519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 6.22 | -0.24 | -3.72 | 6.42 | 6.445 | 6.22 | 220067 |
| 1737502800 | 6.46 | 0.09 | 1.41 | 6.66 | 6.66 | 6.37 | 99169 |
| 1737157200 | 6.37 | 0.05 | 0.79 | 6.44 | 6.5199999 | 6.36 | 162425 |
| 1737070800 | 6.32 | 0 | 0.00 | 6.32 | 6.35 | 6.22 | 120034 |
| 1736984400 | 6.32 | 0.18 | 2.93 | 6.37 | 6.4371 | 6.25 | 107398 |
| 1736898000 | 6.14 | -0.01 | -0.16 | 6.2699999 | 6.33 | 6.07 | 133509 |
| 1736811600 | 6.15 | -0.1 | -1.60 | 6.19 | 6.21 | 6.09 | 115442 |
| 1736552400 | 6.25 | -0.23 | -3.55 | 6.33 | 6.33 | 6.16 | 144676 |
| 1736379600 | 6.48 | -0.12 | -1.82 | 6.51 | 6.5599999 | 6.375 | 148301 |
| 1736293200 | 6.6 | -0.28 | -4.07 | 6.87 | 6.87 | 6.3801 | 292350 |
| 1736206800 | 6.88 | -0.06 | -0.86 | 6.95 | 7.01 | 6.7 | 256090 |
| 1735947600 | 6.94 | 0.16 | 2.36 | 6.8 | 6.97 | 6.79 | 145311 |
| 1735861200 | 6.78 | -0.1 | -1.45 | 6.99 | 7.03 | 6.71 | 163248 |
| 1735688400 | 6.88 | -0.02 | -0.29 | 6.92 | 6.99 | 6.8 | 189177 |
| 1735602000 | 6.9 | -0.05 | -0.72 | 6.87 | 6.955 | 6.7 | 164161 |
| 1735342800 | 6.95 | -0.21 | -2.93 | 7.09 | 7.19 | 6.86 | 146442 |
| 1735256400 | 7.16 | 0.05 | 0.70 | 7.04 | 7.19 | 7.02 | 88807 |
| 1735077840 | 7.11 | 0.11 | 1.57 | 7.03 | 7.13 | 6.91 | 74506 |
| 1734997200 | 7 | -0.13 | -1.82 | 7.07 | 7.07 | 6.9 | 188321 |
| 1734738000 | 7.13 | -0.01 | -0.14 | 6.99 | 7.2 | 6.95 | 440450 |
| 1734651600 | 7.14 | -0.13 | -1.79 | 7.75 | 7.75 | 7.005 | 271699 |
| 1734565200 | 7.27 | -0.58 | -7.39 | 7.92 | 7.93 | 7.26 | 255450 |
| 1734478800 | 7.85 | -0.04 | -0.51 | 7.82 | 7.87 | 7.64 | 163609 |
| 1734392400 | 7.89 | 0.19 | 2.47 | 7.73 | 8.08 | 7.61 | 224145 |
| 1734133200 | 7.7 | -0.2 | -2.53 | 7.83 | 7.83 | 7.61 | 121095 |
| 1734046800 | 7.9 | -0.07 | -0.88 | 7.97 | 8.15 | 7.9 | 162054 |
| 1733960400 | 7.97 | -0.07 | -0.87 | 8.11 | 8.11 | 7.87 | 151508 |
| 1733874000 | 8.0399999 | 0.04 | 0.50 | 7.94 | 8.44 | 7.9376 | 322840 |
| 1733787600 | 8 | 0.18 | 2.30 | 7.9 | 8.02 | 7.84 | 224979 |
| 1733528400 | 7.82 | 0.1 | 1.30 | 7.8 | 7.86 | 7.57 | 201916 |
| 1733442000 | 7.72 | -0.3 | -3.74 | 7.95 | 7.97 | 7.69 | 271505 |
| 1733355600 | 8.02 | 0.01 | 0.12 | 8.03 | 8.09 | 7.805 | 243033 |
| 1733269200 | 8.01 | 0.13 | 1.65 | 7.92 | 8.09 | 7.81 | 284370 |
| 1733182800 | 7.88 | 0.09 | 1.16 | 7.81 | 7.9798 | 7.71 | 208895 |
| 1732917840 | 7.79 | -0.06 | -0.76 | 7.85 | 7.95 | 7.71 | 143606 |
| 1732750800 | 7.85 | -0.01 | -0.13 | 7.95 | 8.2 | 7.84 | 254391 |
| 1732664400 | 7.86 | 0.03 | 0.38 | 7.8 | 8.1 | 7.78 | 443608 |
| 1732578000 | 7.83 | 0.36 | 4.82 | 7.59 | 7.95 | 7.59 | 427314 |
| 1732318800 | 7.47 | 0.15 | 2.05 | 7.31 | 7.52 | 7.31 | 317768 |
| 1732232400 | 7.32 | 0.25 | 3.54 | 7.14 | 7.44 | 7.1 | 271844 |
| 1732146000 | 7.07 | 0.22 | 3.21 | 6.84 | 7.09 | 6.805 | 203563 |
| 1732059600 | 6.85 | 0.27 | 4.10 | 6.53 | 6.94 | 6.466 | 233145 |
| 1731973200 | 6.58 | -0.05 | -0.75 | 6.65 | 6.6849999 | 6.51 | 222554 |
| 1731714000 | 6.63 | 0.02 | 0.30 | 6.67 | 6.77 | 6.57 | 251133 |
| 1731627600 | 6.61 | -0.28 | -4.06 | 6.87 | 6.87 | 6.53 | 222883 |
| 1731541200 | 6.89 | -0.02 | -0.29 | 6.95 | 7.14 | 6.8 | 278966 |
| 1731454800 | 6.91 | -0.37 | -5.08 | 7.24 | 7.35 | 6.89 | 277523 |
| 1731368400 | 7.28 | 0.27 | 3.85 | 7.11 | 7.325 | 7.01 | 331163 |
| 1731109200 | 7.01 | 0.01 | 0.14 | 6.98 | 7.14 | 6.92 | 252214 |
| 1731022800 | 7 | 0.24 | 3.55 | 6.76 | 7.15 | 6.58 | 534200 |
| 1730936400 | 6.76 | 0.36 | 5.62 | 6.9 | 7.07 | 6.715 | 397314 |
| 1730850000 | 6.4 | 0.18 | 2.89 | 6.15 | 6.42 | 6.01 | 349110 |
| 1730763600 | 6.22 | 0.11 | 1.80 | 6.0599999 | 6.38 | 6.0599999 | 471710 |
| 1730500800 | 6.11 | 0.03 | 0.49 | 6.11 | 6.41 | 6.0366 | 353359 |
| 1730414400 | 6.08 | 0.15 | 2.53 | 6.07 | 6.25 | 5.93 | 595243 |
| 1730328000 | 5.93 | 0.05 | 0.85 | 5.8099999 | 6.03 | 5.8099999 | 207939 |
| 1730241600 | 5.88 | -0.01 | -0.17 | 5.8099999 | 5.905 | 5.78 | 282898 |
| 1730155200 | 5.89 | 0.09 | 1.55 | 5.87 | 6.005 | 5.84 | 126680 |
| 1729896000 | 5.8 | -0.03 | -0.51 | 5.85 | 5.93 | 5.79 | 152076 |
| 1729809600 | 5.83 | -0.08 | -1.35 | 5.92 | 5.93 | 5.79 | 155252 |
| 1729723200 | 5.91 | -0.01 | -0.17 | 5.89 | 5.95 | 5.76 | 207096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
