Ranpak Holdings Corp (PACK) Historical Stock Data
6.37 ↓0.12 (-1.85%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PACK is down -0.66% a day on average. There have been 12 days where Ranpak Holdings Corp closed green and 18 days where PACK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 6.44 | 6.37 | ↓$0.07 (-1.09%) | 6.31 | 6.56 | 562.56K |
| 2024-09-19 | 6.55 | 6.49 | ↓$0.06 (-0.92%) | 6.42 | 6.55 | 342.29K |
| 2024-09-18 | 6.32 | 6.35 | ↑$0.03 (0.47%) | 6.32 | 6.61 | 344.66K |
| 2024-09-17 | 6.36 | 6.38 | ↑$0.02 (0.31%) | 6.33 | 6.52 | 246.52K |
| 2024-09-16 | 6.38 | 6.28 | ↓$0.10 (-1.57%) | 6.21 | 6.56 | 262.41K |
| 2024-09-13 | 6.38 | 6.34 | ↓$0.04 (-0.63%) | 6.31 | 6.49 | 246.47K |
| 2024-09-12 | 6.34 | 6.24 | ↓$0.10 (-1.58%) | 6.22 | 6.50 | 325.64K |
| 2024-09-11 | 6.29 | 6.31 | ↑$0.02 (0.32%) | 6.16 | 6.37 | 513.97K |
| 2024-09-10 | 6.20 | 6.29 | ↑$0.09 (1.45%) | 6.08 | 6.32 | 253.97K |
| 2024-09-09 | 6.35 | 6.22 | ↓$0.13 (-2.05%) | 6.21 | 6.48 | 307.75K |
| 2024-09-06 | 6.54 | 6.33 | ↓$0.21 (-3.21%) | 6.32 | 6.62 | 268.05K |
| 2024-09-05 | 6.69 | 6.58 | ↓$0.11 (-1.64%) | 6.49 | 6.71 | 263.51K |
| 2024-09-04 | 6.60 | 6.66 | ↑$0.06 (0.91%) | 6.56 | 6.80 | 360.94K |
| 2024-09-03 | 6.98 | 6.66 | ↓$0.32 (-4.58%) | 6.64 | 7.00 | 293.68K |
| 2024-08-30 | 7.08 | 7.09 | ↑$0.01 (0.14%) | 6.96 | 7.14 | 290.01K |
| 2024-08-29 | 7.10 | 7.08 | ↓$0.02 (-0.28%) | 6.99 | 7.22 | 237.59K |
| 2024-08-28 | 6.98 | 7.04 | ↑$0.06 (0.86%) | 6.92 | 7.14 | 275.24K |
| 2024-08-27 | 7.29 | 7.06 | ↓$0.23 (-3.16%) | 7.05 | 7.34 | 298.06K |
| 2024-08-26 | 7.53 | 7.34 | ↓$0.19 (-2.52%) | 7.24 | 7.53 | 316.28K |
| 2024-08-23 | 7.10 | 7.47 | ↑$0.37 (5.21%) | 7.05 | 7.58 | 381.71K |
| 2024-08-21 | 6.98 | 7.12 | ↑$0.14 (2.01%) | 6.87 | 7.16 | 250.88K |
| 2024-08-20 | 7.13 | 6.99 | ↓$0.14 (-1.96%) | 6.86 | 7.16 | 247.05K |
| 2024-08-19 | 7.17 | 7.12 | ↓$0.05 (-0.70%) | 6.94 | 7.43 | 437.58K |
| 2024-08-16 | 7.04 | 7.13 | ↑$0.09 (1.28%) | 6.99 | 7.18 | 348.04K |
| 2024-08-15 | 6.88 | 7.08 | ↑$0.20 (2.91%) | 6.83 | 7.14 | 854.04K |
| 2024-08-14 | 7.11 | 6.75 | ↓$0.36 (-5.06%) | 6.70 | 7.21 | 608.25K |
| 2024-08-13 | 7.44 | 7.36 | ↓$0.08 (-1.08%) | 7.28 | 7.48 | 306.95K |
| 2024-08-12 | 7.55 | 7.39 | ↓$0.16 (-2.12%) | 7.29 | 7.61 | 242.13K |
| 2024-08-09 | 7.78 | 7.55 | ↓$0.23 (-2.96%) | 7.45 | 7.78 | 334.90K |
| 2024-08-08 | 7.67 | 7.77 | ↑$0.10 (1.30%) | 7.61 | 7.91 | 319.02K |
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