Ranpak Holdings Corp (PACK) Historical Stock Data
6.91 ↓0.37 (-5.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PACK is up 0.16% a day on average. There have been 16 days where Ranpak Holdings Corp closed green and 14 days where PACK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-21 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 5.97 | 6.15 | 264.75K |
| 2024-10-18 | 6.25 | 6.09 | ↓$0.16 (-2.56%) | 6.08 | 6.25 | 130.80K |
| 2024-10-17 | 6.26 | 6.22 | ↓$0.04 (-0.64%) | 6.14 | 6.26 | 127.01K |
| 2024-10-16 | 6.35 | 6.25 | ↓$0.10 (-1.57%) | 6.23 | 6.38 | 162.34K |
| 2024-10-15 | 6.33 | 6.28 | ↓$0.05 (-0.79%) | 6.27 | 6.46 | 233.66K |
| 2024-10-14 | 6.26 | 6.34 | ↑$0.08 (1.28%) | 6.17 | 6.36 | 116.59K |
| 2024-10-11 | 5.98 | 6.20 | ↑$0.22 (3.68%) | 5.98 | 6.27 | 174.26K |
| 2024-10-10 | 5.90 | 5.99 | ↑$0.09 (1.53%) | 5.83 | 6.00 | 191.23K |
| 2024-10-09 | 6.01 | 5.99 | ↓$0.02 (-0.33%) | 5.93 | 6.14 | 153.24K |
| 2024-10-08 | 5.95 | 6.05 | ↑$0.10 (1.68%) | 5.89 | 6.09 | 202.55K |
| 2024-10-07 | 6.05 | 5.96 | ↓$0.09 (-1.49%) | 5.89 | 6.05 | 159.71K |
| 2024-10-04 | 6.10 | 6.07 | ↓$0.03 (-0.49%) | 5.93 | 6.17 | 144.89K |
| 2024-10-03 | 6.13 | 5.99 | ↓$0.14 (-2.28%) | 5.99 | 6.14 | 293.33K |
| 2024-10-02 | 6.28 | 6.21 | ↓$0.07 (-1.11%) | 6.19 | 6.36 | 113.19K |
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