Ranpak Holdings Corp (PACK) Historical Stock Data
7.19 ↑0.25 (3.60%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PACK is up 0.94% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 6.87 | 7.19 | ↑$0.32 (4.66%) | 6.87 | 7.22 | 543.30K |
| 2024-04-18 | 6.84 | 6.94 | ↑$0.10 (1.46%) | 6.76 | 7.13 | 422.82K |
| 2024-04-17 | 7.00 | 6.81 | ↓$0.19 (-2.71%) | 6.75 | 7.05 | 427.69K |
| 2024-04-16 | 7.06 | 6.96 | ↓$0.10 (-1.42%) | 6.87 | 7.06 | 330.80K |
| 2024-04-15 | 7.43 | 7.13 | ↓$0.30 (-4.04%) | 7.04 | 7.49 | 523.66K |
| 2024-04-12 | 7.52 | 7.39 | ↓$0.13 (-1.73%) | 7.29 | 7.57 | 355.02K |
| 2024-04-11 | 7.58 | 7.57 | ↓$0.01 (-0.13%) | 7.39 | 7.62 | 567.33K |
| 2024-04-10 | 7.52 | 7.41 | ↓$0.11 (-1.46%) | 7.35 | 7.61 | 459.86K |
| 2024-04-09 | 7.79 | 7.87 | ↑$0.08 (1.03%) | 7.61 | 7.94 | 466.87K |
| 2024-04-08 | 7.78 | 7.77 | ↓$0.01 (-0.13%) | 7.61 | 7.86 | 379.32K |
| 2024-04-05 | 7.71 | 7.69 | ↓$0.02 (-0.26%) | 7.61 | 7.83 | 532.62K |
| 2024-04-04 | 8.20 | 7.76 | ↓$0.44 (-5.37%) | 7.73 | 8.29 | 750.56K |
| 2024-04-03 | 7.59 | 8.06 | ↑$0.47 (6.19%) | 7.56 | 8.07 | 805.33K |
| 2024-04-02 | 7.77 | 7.63 | ↓$0.14 (-1.80%) | 7.54 | 7.85 | 863.72K |
| 2024-04-01 | 7.94 | 7.95 | ↑$0.01 (0.13%) | 7.68 | 8.12 | 740.65K |
| 2024-03-28 | 7.75 | 7.87 | ↑$0.12 (1.55%) | 7.75 | 7.96 | 0.96M |
| 2024-03-27 | 8.00 | 7.75 | ↓$0.25 (-3.13%) | 7.72 | 8.07 | 505.32K |
| 2024-03-26 | 7.75 | 7.91 | ↑$0.16 (2.06%) | 7.65 | 8.27 | 1.16M |
| 2024-03-25 | 7.56 | 7.66 | ↑$0.10 (1.32%) | 7.56 | 7.77 | 565.16K |
| 2024-03-22 | 7.63 | 7.57 | ↓$0.06 (-0.79%) | 7.37 | 7.68 | 582.22K |
| 2024-03-21 | 7.49 | 7.53 | ↑$0.04 (0.53%) | 7.41 | 7.82 | 829.96K |
| 2024-03-20 | 7.38 | 7.47 | ↑$0.09 (1.22%) | 7.22 | 7.60 | 827.91K |
| 2024-03-19 | 7.33 | 7.46 | ↑$0.13 (1.77%) | 7.33 | 7.68 | 733.31K |
| 2024-03-18 | 7.60 | 7.36 | ↓$0.24 (-3.16%) | 7.17 | 7.64 | 823.94K |
| 2024-03-15 | 7.24 | 7.51 | ↑$0.27 (3.73%) | 7.08 | 7.56 | 1.75M |
| 2024-03-14 | 6.90 | 7.35 | ↑$0.45 (6.52%) | 6.32 | 7.40 | 2.02M |
| 2024-03-13 | 6.71 | 6.86 | ↑$0.15 (2.24%) | 6.25 | 6.88 | 2.43M |
| 2024-03-12 | 5.60 | 6.63 | ↑$1.03 (18.39%) | 5.52 | 7.23 | 8.73M |
| 2024-03-11 | 4.57 | 4.37 | ↓$0.20 (-4.38%) | 4.34 | 4.68 | 577.02K |
| 2024-03-08 | 4.31 | 4.56 | ↑$0.25 (5.80%) | 4.30 | 4.62 | 801.80K |
Create an account or log in to view more rows.
$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
$PACK omg lol
$PACK call the SEC