Ranpak Holdings Corp (PACK) Historical Stock Data
8.01 ↑0.13 (1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PACK is up 0.62% a day on average. There have been 19 days where Ranpak Holdings Corp closed green and 11 days where PACK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-22 | 7.31 | 7.47 | ↑$0.16 (2.19%) | 7.31 | 7.52 | 317.77K |
| 2024-11-21 | 7.14 | 7.32 | ↑$0.18 (2.52%) | 7.10 | 7.44 | 271.84K |
| 2024-11-20 | 6.84 | 7.07 | ↑$0.23 (3.36%) | 6.81 | 7.09 | 203.56K |
| 2024-11-19 | 6.53 | 6.85 | ↑$0.32 (4.90%) | 6.47 | 6.94 | 233.15K |
| 2024-11-18 | 6.65 | 6.58 | ↓$0.07 (-1.05%) | 6.51 | 6.69 | 222.55K |
| 2024-11-15 | 6.67 | 6.63 | ↓$0.04 (-0.60%) | 6.57 | 6.77 | 251.13K |
| 2024-11-14 | 6.87 | 6.61 | ↓$0.26 (-3.78%) | 6.53 | 6.87 | 222.88K |
| 2024-11-13 | 6.95 | 6.89 | ↓$0.06 (-0.86%) | 6.80 | 7.14 | 278.87K |
| 2024-11-12 | 7.24 | 6.91 | ↓$0.33 (-4.56%) | 6.89 | 7.35 | 277.52K |
| 2024-11-11 | 7.11 | 7.28 | ↑$0.17 (2.39%) | 7.01 | 7.33 | 331.16K |
| 2024-11-08 | 6.98 | 7.01 | ↑$0.03 (0.43%) | 6.92 | 7.14 | 252.21K |
| 2024-11-07 | 6.71 | 7.00 | ↑$0.29 (4.32%) | 6.58 | 7.15 | 534.20K |
| 2024-11-06 | 6.90 | 6.76 | ↓$0.14 (-2.03%) | 6.72 | 7.07 | 406.46K |
| 2024-11-05 | 6.15 | 6.40 | ↑$0.25 (4.07%) | 6.01 | 6.42 | 349.11K |
| 2024-11-04 | 6.06 | 6.22 | ↑$0.16 (2.64%) | 6.06 | 6.38 | 471.71K |
| 2024-11-01 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 6.04 | 6.41 | 353.36K |
| 2024-10-31 | 6.07 | 6.08 | ↑$0.01 (0.16%) | 5.93 | 6.25 | 596.44K |
| 2024-10-30 | 5.81 | 5.93 | ↑$0.12 (2.07%) | 5.81 | 6.03 | 207.94K |
| 2024-10-29 | 5.81 | 5.88 | ↑$0.07 (1.20%) | 5.78 | 5.91 | 282.90K |
| 2024-10-28 | 5.87 | 5.89 | ↑$0.02 (0.34%) | 5.84 | 6.01 | 126.68K |
| 2024-10-25 | 5.85 | 5.80 | ↓$0.05 (-0.85%) | 5.79 | 5.93 | 152.08K |
| 2024-10-24 | 5.92 | 5.83 | ↓$0.09 (-1.52%) | 5.79 | 5.93 | 155.25K |
| 2024-10-23 | 5.89 | 5.91 | ↑$0.02 (0.34%) | 5.76 | 5.95 | 207.14K |
| 2024-10-22 | 5.98 | 5.92 | ↓$0.06 (-1.00%) | 5.85 | 6.04 | 203.30K |
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