Ranpak Holdings Corp (PACK) Historical Stock Data
6.48 ↓0.12 (-1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PACK is down -0.64% a day on average. There have been 14 days where Ranpak Holdings Corp closed green and 16 days where PACK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 6.51 | 6.48 | ↓$0.03 (-0.46%) | 6.38 | 6.56 | 148.30K |
| 2025-01-07 | 6.87 | 6.60 | ↓$0.27 (-3.93%) | 6.38 | 6.87 | 292.35K |
| 2025-01-06 | 6.95 | 6.88 | ↓$0.07 (-1.01%) | 6.70 | 7.01 | 256.10K |
| 2025-01-03 | 6.80 | 6.94 | ↑$0.14 (2.06%) | 6.79 | 6.97 | 145.31K |
| 2025-01-02 | 6.99 | 6.78 | ↓$0.21 (-3.00%) | 6.71 | 7.03 | 163.25K |
| 2024-12-31 | 6.92 | 6.88 | ↓$0.04 (-0.58%) | 6.80 | 6.99 | 189.18K |
| 2024-12-30 | 6.87 | 6.90 | ↑$0.03 (0.44%) | 6.70 | 6.96 | 164.16K |
| 2024-12-27 | 7.09 | 6.95 | ↓$0.14 (-1.97%) | 6.86 | 7.19 | 146.44K |
| 2024-12-26 | 7.04 | 7.16 | ↑$0.12 (1.70%) | 7.03 | 7.19 | 88.81K |
| 2024-12-24 | 7.03 | 7.11 | ↑$0.08 (1.14%) | 6.91 | 7.13 | 74.51K |
| 2024-12-23 | 7.07 | 7.00 | ↓$0.07 (-0.99%) | 6.90 | 7.07 | 188.32K |
| 2024-12-20 | 6.99 | 7.13 | ↑$0.14 (2.00%) | 6.95 | 7.20 | 440.45K |
| 2024-12-19 | 7.75 | 7.14 | ↓$0.61 (-7.87%) | 7.01 | 7.75 | 271.70K |
| 2024-12-18 | 7.92 | 7.27 | ↓$0.65 (-8.21%) | 7.26 | 7.93 | 255.45K |
| 2024-12-17 | 7.82 | 7.85 | ↑$0.03 (0.38%) | 7.64 | 7.87 | 163.61K |
| 2024-12-16 | 7.73 | 7.89 | ↑$0.16 (2.07%) | 7.61 | 8.08 | 224.34K |
| 2024-12-13 | 7.83 | 7.70 | ↓$0.13 (-1.66%) | 7.61 | 7.83 | 124.02K |
| 2024-12-12 | 7.97 | 7.90 | ↓$0.07 (-0.88%) | 7.90 | 8.15 | 162.05K |
| 2024-12-11 | 8.11 | 7.97 | ↓$0.14 (-1.73%) | 7.87 | 8.11 | 151.51K |
| 2024-12-10 | 7.94 | 8.04 | ↑$0.10 (1.26%) | 7.94 | 8.44 | 322.84K |
| 2024-12-09 | 7.94 | 8.00 | ↑$0.06 (0.76%) | 7.84 | 8.02 | 224.98K |
| 2024-12-06 | 7.80 | 7.82 | ↑$0.02 (0.26%) | 7.57 | 7.86 | 201.92K |
| 2024-12-05 | 7.95 | 7.72 | ↓$0.23 (-2.89%) | 7.69 | 7.97 | 271.51K |
| 2024-12-04 | 8.03 | 8.02 | ↓$0.01 (-0.12%) | 7.81 | 8.09 | 243.09K |
| 2024-12-03 | 7.92 | 8.01 | ↑$0.09 (1.14%) | 7.81 | 8.09 | 284.37K |
| 2024-12-02 | 7.81 | 7.88 | ↑$0.07 (0.90%) | 7.71 | 7.98 | 208.90K |
| 2024-11-29 | 7.85 | 7.79 | ↓$0.06 (-0.76%) | 7.71 | 7.95 | 143.61K |
| 2024-11-27 | 7.95 | 7.85 | ↓$0.10 (-1.26%) | 7.84 | 8.20 | 254.39K |
| 2024-11-26 | 7.80 | 7.86 | ↑$0.06 (0.77%) | 7.78 | 8.10 | 443.61K |
| 2024-11-25 | 7.59 | 7.83 | ↑$0.24 (3.16%) | 7.59 | 7.95 | 430.72K |
Create an account or log in to view more rows.
$PACK looks good
$PACK Market is down
No worries
$PACK what V recovery or fake pump
$PACK has just been halted from trading.
$PACK id rather have a dip then rip than a gap and crap
$PACK due for a spike!
$PACK will go green when market opens!
$PACK I warned you all fairly you morons.
$PACK I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PACK how low can she go