Ranpak Holdings Corp (0ZA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -6.45161290323 | 6.2 | 6.2 | 5.9 | 1421 | 5.95997184 | DE |
| 4 | -0.75 | -11.4503816794 | 6.55 | 6.55 | 5.9 | 932 | 6.0041613 | DE |
| 12 | -0.7 | -10.7692307692 | 6.5 | 7.5 | 5.9 | 392 | 6.24459344 | DE |
| 26 | -1.85 | -24.1830065359 | 7.65 | 7.85 | 5.3 | 358 | 6.39351569 | DE |
| 52 | 1.46 | 33.6405529954 | 4.34 | 7.85 | 4.04 | 553 | 5.93488867 | DE |
| 156 | 0 | 0 | 5.8 | 7.85 | 2.56 | 865 | 4.71419414 | DE |
| 260 | 0 | 0 | 5.8 | 7.85 | 2.56 | 865 | 4.71419414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 122 |
| 1737667620 | 5.95 | -0.15 | -2.46 | 6 | 6 | 5.95 | 4000 |
| 1737581220 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737494820 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737408420 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.1 | 230 |
| 1737149220 | 6.2 | -0.25 | -3.88 | 6.2 | 6.2 | 6.2 | 32 |
| 1737062820 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736976420 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736890020 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736803620 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736544420 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736458020 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736371620 | 6.45 | -0.1 | -1.53 | 6.45 | 6.45 | 6.45 | 300 |
| 1736285220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1736198820 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1735939620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1735853220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1735594020 | 6.55 | -0.2 | -2.96 | 6.55 | 6.55 | 6.55 | 100 |
| 1735334820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1734989220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1734730020 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1734643620 | 6.75 | -0.6 | -8.16 | 6.75 | 6.75 | 6.75 | 300 |
| 1734557220 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1734470820 | 7.35 | -0.05 | -0.68 | 7.35 | 7.35 | 7.35 | 62 |
| 1734384420 | 7.4 | -0.1 | -1.33 | 7.4 | 7.4 | 7.4 | 300 |
| 1734125220 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734038820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733952420 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733866020 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733779620 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733520420 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733434020 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733347620 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733261220 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733174820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732915620 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732829220 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732742820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732656420 | 7.5 | 0.4 | 5.63 | 7.5 | 7.5 | 7.5 | 168 |
| 1732570020 | 7.1 | 0.2 | 2.90 | 7.1 | 7.1 | 7.1 | 30 |
| 1732310820 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1732224420 | 6.9 | 0.45 | 6.98 | 6.9 | 6.9 | 6.9 | 110 |
| 1732138020 | 6.45 | 0.4 | 6.61 | 6.45 | 6.45 | 6.45 | 4 |
| 1732051620 | 6.05 | -0.6 | -9.02 | 6.05 | 6.05 | 6.05 | 123 |
| 1731965160 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1731705960 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1731619560 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1731533160 | 6.65 | 0.15 | 2.31 | 6.65 | 6.65 | 6.65 | 319 |
| 1731446820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1731360420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 10 |
| 1731101220 | 6.5 | 0.25 | 4.00 | 6.5 | 6.5 | 6.5 | 450 |
| 1731014760 | 6.25 | -0.1 | -1.57 | 6.25 | 6.25 | 6.25 | 319 |
| 1730928360 | 6.35 | 0.9 | 16.51 | 6.5 | 6.5 | 6.35 | 190 |
| 1730841960 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730755560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730496360 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730409960 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730323560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730237160 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730150760 | 5.45 | 0.05 | 0.93 | 5.45 | 5.45 | 5.45 | 525 |
| 1729887960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
