Ranpak Holdings Corp Class A PACK
NYSE · United States · Process Industries
$4.07-0.08 (-2.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.06 | -2.17% | $4.14 | $4.14 | $4.00 | 101.38K |
| 2026-09-30 | $4.15 | -5.03% | $4.41 | $4.41 | $4.09 | 894.90K |
| 2026-09-29 | $4.37 | +0.46% | $4.38 | $4.42 | $4.27 | 563.90K |
| 2026-09-28 | $4.35 | -0.91% | $4.32 | $4.36 | $4.22 | 463.80K |
| 2026-09-25 | $4.39 | +4.03% | $4.26 | $4.41 | $4.20 | 498.80K |
| 2026-09-24 | $4.22 | +0.96% | $4.15 | $4.23 | $4.02 | 391.30K |
| 2026-09-23 | $4.18 | -0.95% | $4.20 | $4.24 | $4.11 | 469.30K |
| 2026-09-22 | $4.22 | +4.71% | $4.09 | $4.25 | $4.07 | 498.50K |
| 2026-09-21 | $4.03 | +1.26% | $4.03 | $4.08 | $3.94 | 536.60K |
| 2026-09-18 | $3.98 | -0.25% | $3.99 | $4.04 | $3.85 | 643.20K |
| 2026-09-17 | $3.99 | +3.91% | $3.94 | $4.04 | $3.84 | 707.50K |
| 2026-09-16 | $3.84 | +0.79% | $3.82 | $3.91 | $3.78 | 531.70K |
| 2026-09-15 | $3.81 | -1.80% | $3.89 | $3.89 | $3.77 | 664.10K |
| 2026-09-14 | $3.88 | -1.77% | $3.85 | $4.01 | $3.81 | 471.50K |
| 2026-09-11 | $3.95 | -0.75% | $4.10 | $4.10 | $3.91 | 452.00K |
| 2026-09-10 | $3.98 | -1.73% | $4.00 | $4.09 | $3.95 | 462.10K |
| 2026-09-09 | $4.05 | -5.59% | $4.23 | $4.23 | $4.01 | 503.30K |
| 2026-09-08 | $4.29 | -5.51% | $4.49 | $4.53 | $4.26 | 376.60K |
| 2026-09-04 | $4.54 | +3.65% | $4.41 | $4.56 | $4.40 | 274.20K |
| 2026-09-03 | $4.38 | -0.90% | $4.53 | $4.58 | $4.28 | 470.40K |
| 2026-09-02 | $4.42 | -1.12% | $4.49 | $4.57 | $4.39 | 450.00K |
| 2026-09-01 | $4.47 | -5.89% | $4.61 | $4.65 | $4.45 | 478.10K |
| 2026-08-31 | $4.75 | -3.06% | $4.85 | $4.90 | $4.72 | 371.20K |
| 2026-08-28 | $4.90 | -2.39% | $5.02 | $5.10 | $4.84 | 382.60K |
| 2026-08-27 | $5.02 | -1.18% | $5.05 | $5.11 | $4.99 | 435.80K |
| 2026-08-26 | $5.08 | +0.40% | $5.08 | $5.13 | $4.99 | 344.70K |
| 2026-08-25 | $5.06 | +0.60% | $5.16 | $5.16 | $5.04 | 421.00K |
| 2026-08-24 | $5.03 | -0.98% | $5.06 | $5.11 | $5.01 | 330.70K |
| 2026-08-21 | $5.08 | +0.59% | $5.14 | $5.18 | $5.07 | 291.50K |
| 2026-08-20 | $5.05 | -0.59% | $5.05 | $5.09 | $4.89 | 572.60K |
| 2026-08-19 | $5.08 | -1.93% | $5.25 | $5.28 | $5.07 | 436.10K |
| 2026-08-18 | $5.18 | -1.15% | $5.18 | $5.30 | $5.12 | 409.30K |
| 2026-08-17 | $5.24 | -5.92% | $5.49 | $5.53 | $5.12 | 390.40K |
| 2026-08-14 | $5.57 | -0.36% | $5.53 | $5.62 | $5.43 | 339.70K |
| 2026-08-13 | $5.59 | +3.33% | $5.48 | $5.61 | $5.46 | 333.00K |
| 2026-08-12 | $5.41 | +0.56% | $5.48 | $5.54 | $5.38 | 332.70K |
| 2026-08-11 | $5.38 | +3.46% | $5.24 | $5.41 | $5.24 | 449.60K |
| 2026-08-10 | $5.20 | -5.63% | $5.43 | $5.50 | $5.18 | 247.70K |
| 2026-08-07 | $5.51 | +1.47% | $5.48 | $5.58 | $5.44 | 530.90K |
| 2026-08-06 | $5.43 | -1.27% | $5.47 | $5.52 | $5.33 | 814.90K |
| 2026-08-05 | $5.50 | -2.31% | $5.63 | $5.63 | $5.46 | 376.50K |
| 2026-08-04 | $5.63 | +3.87% | $5.45 | $5.86 | $5.45 | 598.20K |
| 2026-08-03 | $5.42 | +5.86% | $5.12 | $5.46 | $5.05 | 1.21M |
| 2026-07-31 | $5.12 | -0.97% | $5.23 | $5.44 | $4.79 | 1.01M |
| 2026-07-30 | $5.17 | -11.47% | $5.40 | $5.56 | $4.68 | 1.48M |
| 2026-07-29 | $5.84 | -9.18% | $6.28 | $6.31 | $5.79 | 453.90K |
| 2026-07-28 | $6.43 | -3.89% | $6.69 | $6.72 | $6.39 | 353.00K |
| 2026-07-27 | $6.69 | +3.40% | $6.70 | $6.70 | $6.31 | 730.70K |
| 2026-07-24 | $6.47 | +2.54% | $6.41 | $6.55 | $6.28 | 1.17M |
| 2026-07-23 | $6.31 | -9.99% | $6.88 | $6.96 | $6.26 | 734.40K |
| 2026-07-22 | $7.01 | +3.55% | $6.71 | $7.13 | $6.71 | 276.90K |
| 2026-07-21 | $6.77 | +3.20% | $6.71 | $6.79 | $6.57 | 418.40K |
| 2026-07-20 | $6.56 | -3.67% | $6.60 | $6.92 | $6.52 | 331.80K |
| 2026-07-17 | $6.81 | -1.30% | $6.70 | $6.88 | $6.70 | 334.10K |
| 2026-07-16 | $6.90 | -1.15% | $6.89 | $6.99 | $6.84 | 272.70K |
| 2026-07-15 | $6.98 | +1.01% | $7.02 | $7.07 | $6.86 | 416.20K |
| 2026-07-14 | $6.91 | -0.58% | $7.09 | $7.15 | $6.81 | 305.50K |
| 2026-07-13 | $6.95 | +1.61% | $6.78 | $7.10 | $6.76 | 379.70K |
| 2026-07-10 | $6.84 | +5.56% | $6.47 | $6.92 | $6.47 | 330.70K |
| 2026-07-09 | $6.48 | +4.85% | $6.31 | $6.50 | $6.24 | 229.20K |
| 2026-07-08 | $6.18 | -4.63% | $6.35 | $6.37 | $6.14 | 365.50K |
| 2026-07-07 | $6.48 | -1.97% | $6.51 | $6.51 | $6.25 | 414.10K |
| 2026-07-06 | $6.61 | +0.92% | $6.73 | $6.75 | $6.49 | 441.30K |
| 2026-07-02 | $6.55 | -5.21% | $6.92 | $7.04 | $6.50 | 559.30K |
| 2026-07-01 | $6.91 | -5.47% | $7.25 | $7.30 | $6.88 | 399.20K |
| 2026-06-30 | $7.31 | +1.95% | $7.14 | $7.38 | $7.13 | 744.80K |
| 2026-06-29 | $7.17 | -1.92% | $7.28 | $7.28 | $7.02 | 487.70K |
| 2026-06-26 | $7.31 | +0.97% | $7.16 | $7.38 | $7.09 | 1.22M |
| 2026-06-25 | $7.24 | -5.24% | $7.73 | $7.80 | $7.22 | 562.20K |
| 2026-06-24 | $7.64 | +5.82% | $7.35 | $7.70 | $7.24 | 986.20K |
| 2026-06-23 | $7.22 | -0.69% | $7.07 | $7.42 | $7.00 | 769.40K |
| 2026-06-22 | $7.27 | -0.95% | $7.32 | $7.43 | $7.17 | 483.40K |
| 2026-06-18 | $7.34 | +1.66% | $7.36 | $7.50 | $7.20 | 781.90K |
| 2026-06-17 | $7.22 | -3.22% | $7.52 | $7.60 | $7.16 | 517.70K |
| 2026-06-16 | $7.46 | -1.84% | $7.68 | $7.81 | $7.35 | 916.70K |
| 2026-06-15 | $7.60 | +4.11% | $7.56 | $7.77 | $7.47 | 538.50K |
| 2026-06-12 | $7.30 | +2.24% | $7.23 | $7.40 | $7.13 | 450.30K |
| 2026-06-11 | $7.14 | +6.25% | $6.82 | $7.17 | $6.76 | 319.10K |
| 2026-06-10 | $6.72 | -3.17% | $6.83 | $7.05 | $6.59 | 352.10K |
| 2026-06-09 | $6.94 | +1.61% | $7.03 | $7.16 | $6.64 | 355.90K |
| 2026-06-08 | $6.83 | +0.59% | $6.89 | $7.01 | $6.80 | 335.10K |
| 2026-06-05 | $6.79 | -1.31% | $6.72 | $6.88 | $6.64 | 325.30K |
| 2026-06-04 | $6.88 | -1.01% | $6.99 | $6.99 | $6.71 | 303.90K |
| 2026-06-03 | $6.95 | -2.39% | $7.03 | $7.12 | $6.87 | 416.80K |
| 2026-06-02 | $7.12 | +3.34% | $6.88 | $7.15 | $6.74 | 488.50K |
| 2026-06-01 | $6.89 | -0.14% | $6.76 | $6.92 | $6.57 | 519.80K |
| 2026-05-29 | $6.90 | -1.57% | $6.97 | $7.07 | $6.82 | 430.50K |
| 2026-05-28 | $7.01 | +1.45% | $6.88 | $7.16 | $6.83 | 710.30K |
| 2026-05-27 | $6.91 | +3.75% | $6.71 | $7.05 | $6.66 | 774.90K |
| 2026-05-26 | $6.66 | +6.05% | $6.35 | $6.67 | $6.35 | 702.40K |