Ranpak Holdings Corp (0ZA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -6.61157024793 | 6.05 | 6.05 | 6.05 | 170 | 6.05 | DE |
| 4 | 0.15 | 2.72727272727 | 5.5 | 6.05 | 5.3 | 177 | 5.95914221 | DE |
| 12 | -1.5 | -20.979020979 | 7.15 | 7.15 | 5.3 | 201 | 6.50153257 | DE |
| 26 | 0.3000001 | 5.60747860949 | 5.3499999 | 7.65 | 4.04 | 770 | 5.63407812 | DE |
| 52 | -0.15 | -2.58620689655 | 5.8 | 7.65 | 2.56 | 1178 | 4.43192603 | DE |
| 156 | -0.15 | -2.58620689655 | 5.8 | 7.65 | 2.56 | 1178 | 4.43192603 | DE |
| 260 | -0.15 | -2.58620689655 | 5.8 | 7.65 | 2.56 | 1178 | 4.43192603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719865620 | 6.05 | 0.1 | 1.68 | 6.05 | 6.05 | 6.05 | 170 |
| 1719606420 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1719520020 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1719433620 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1719347220 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1719260820 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 200 |
| 1719001560 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718915160 | 6 | 0.5 | 9.09 | 6 | 6 | 6 | 457 |
| 1718828820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718742420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718656020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718396820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718310420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718224020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718137620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718051220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1717792020 | 5.5 | -0.35 | -5.98 | 5.5 | 5.5 | 5.5 | 33 |
| 1717705620 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717619220 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717532820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717446420 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717187220 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717100820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 14 |
| 1717014420 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1716928020 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1716841620 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1716582420 | 5.85 | -0.1 | -1.68 | 5.85 | 5.85 | 5.85 | 50 |
| 1716496020 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1716409620 | 5.95 | -0.35 | -5.56 | 5.95 | 5.95 | 5.95 | 160 |
| 1716323220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1716236820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1715977620 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1715891220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1715804820 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3 | 6.3 | 100 |
| 1715718420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715632020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715372820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715286420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715200020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715113620 | 6.25 | -0.6 | -8.76 | 6.25 | 6.25 | 6.25 | 200 |
| 1715027160 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1714767960 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1714681560 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1714508760 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1714422360 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1714163160 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1714076760 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1713990360 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1713903960 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1713817560 | 6.85 | -0.15 | -2.14 | 6.85 | 6.85 | 6.85 | 146 |
| 1713558420 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1713472020 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1713385620 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1713299220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1713212820 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1712953620 | 7 | -0.1 | -1.41 | 7 | 7 | 7 | 7 |
| 1712867160 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1712780760 | 7.1 | 0 | 0.00 | 7.15 | 7.15 | 7.1 | 1047 |
| 1712694360 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1712607960 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1712348760 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1712262360 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1712175960 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1712089560 | 7.1 | -0.35 | -4.70 | 7.1 | 7.1 | 7.1 | 295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
