5 DAY PERFORMANCE
-4.31%
1 MONTH PERFORMANCE
+14.91%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
+4.72%
YEAR-TO-DATE PERFORMANCE
+6.40%
1 YEAR PERFORMANCE
+53.14%
Ranpak Holdings Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $7.25 | $7.30 (0.69%) | $7.32 | $7.20 | 84,929 | $604.65 M |
02/19/2025 | $7.47 | $7.21 (-3.48%) | $7.52 | $6.90 | 753,588 | $600.07 M |
02/18/2025 | $7.66 | $7.53 (-1.7%) | $7.69 | $7.45 | 440,804 | $626.71 M |
02/14/2025 | $7.67 | $7.65 (-0.26%) | $7.74 | $7.52 | 194,744 | $636.69 M |
02/13/2025 | $7.65 | $7.57 (-1.05%) | $7.71 | $7.46 | 221,500 | $630.04 M |
02/12/2025 | $7.31 | $7.56 (3.42%) | $7.86 | $7.16 | 488,821 | $629.20 M |
02/11/2025 | $7.55 | $7.65 (1.32%) | $7.69 | $7.47 | 274,724 | $636.69 M |
02/10/2025 | $7.61 | $7.64 (0.39%) | $7.68 | $7.47 | 333,040 | $635.86 M |
02/07/2025 | $7.70 | $7.55 (-1.95%) | $7.78 | $7.50 | 326,846 | $628.37 M |
02/06/2025 | $7.87 | $7.78 (-1.14%) | $8.03 | $7.55 | 762,531 | $647.51 M |
02/05/2025 | $7.61 | $7.80 (2.5%) | $7.81 | $7.48 | 632,600 | $649.18 M |
02/04/2025 | $7.21 | $7.52 (4.3%) | $7.59 | $7.21 | 295,333 | $625.87 M |
02/03/2025 | $7.18 | $7.25 (0.97%) | $7.38 | $7.07 | 449,500 | $603.40 M |
01/31/2025 | $7.71 | $7.32 (-5.06%) | $7.73 | $7.22 | 663,363 | $609.23 M |
01/30/2025 | $8.60 | $7.62 (-11.4%) | $8.70 | $7.58 | 2.44 M | $634.20 M |
01/29/2025 | $7.01 | $8.43 (20.26%) | $8.62 | $6.81 | 14.75 M | $701.61 M |
01/28/2025 | $5.89 | $5.74 (-2.55%) | $5.93 | $5.72 | 225,762 | $477.73 M |
01/27/2025 | $6.07 | $5.90 (-2.8%) | $6.15 | $5.83 | 256,500 | $491.04 M |
01/24/2025 | $6.14 | $6.09 (-0.81%) | $6.33 | $6.07 | 389,944 | $506.86 M |
01/23/2025 | $6.15 | $6.15 (0%) | $6.31 | $6.09 | 219,500 | $511.85 M |
01/22/2025 | $6.42 | $6.22 (-3.12%) | $6.45 | $6.22 | 220,610 | $517.68 M |
01/21/2025 | $6.46 | $6.46 (0%) | $6.54 | $6.37 | 99,228 | $537.65 M |
01/17/2025 | $6.44 | $6.37 (-1.09%) | $6.52 | $6.36 | 165,800 | $530.16 M |
01/16/2025 | $6.32 | $6.32 (0%) | $6.35 | $6.22 | 120,034 | $526.00 M |
01/15/2025 | $6.37 | $6.32 (-0.78%) | $6.44 | $6.25 | 107,400 | $526.00 M |
01/14/2025 | $6.21 | $6.14 (-1.13%) | $6.33 | $6.07 | 133,509 | $511.02 M |
01/13/2025 | $6.16 | $6.15 (-0.16%) | $6.21 | $6.09 | 115,442 | $511.85 M |
01/10/2025 | $6.33 | $6.25 (-1.26%) | $6.33 | $6.16 | 144,700 | $520.17 M |
01/08/2025 | $6.51 | $6.48 (-0.46%) | $6.56 | $6.38 | 148,301 | $539.32 M |
01/07/2025 | $6.87 | $6.60 (-3.93%) | $6.87 | $6.38 | 292,400 | $549.30 M |
01/06/2025 | $6.95 | $6.88 (-1.01%) | $7.01 | $6.70 | 256,100 | $572.61 M |
01/03/2025 | $6.80 | $6.94 (2.06%) | $6.97 | $6.79 | 145,311 | $577.60 M |
01/02/2025 | $6.99 | $6.78 (-3%) | $7.03 | $6.71 | 163,248 | $564.29 M |
12/31/2024 | $6.92 | $6.88 (-0.58%) | $6.99 | $6.80 | 189,200 | $572.61 M |
12/30/2024 | $6.87 | $6.90 (0.44%) | $6.96 | $6.70 | 164,200 | $574.27 M |
12/27/2024 | $7.09 | $6.95 (-1.97%) | $7.19 | $6.86 | 146,442 | $578.43 M |
12/26/2024 | $7.04 | $7.16 (1.7%) | $7.19 | $7.03 | 88,807 | $595.91 M |
12/24/2024 | $7.03 | $7.11 (1.14%) | $7.13 | $6.91 | 74,506 | $591.75 M |
12/23/2024 | $7.07 | $7.00 (-0.99%) | $7.07 | $6.90 | 188,321 | $582.60 M |
12/20/2024 | $6.99 | $7.13 (2%) | $7.20 | $6.95 | 440,500 | $593.41 M |
12/19/2024 | $7.75 | $7.14 (-7.87%) | $7.75 | $7.01 | 271,699 | $594.25 M |
12/18/2024 | $7.92 | $7.27 (-8.21%) | $7.93 | $7.26 | 255,500 | $605.07 M |
12/17/2024 | $7.82 | $7.85 (0.38%) | $7.87 | $7.64 | 163,609 | $653.34 M |
12/16/2024 | $7.73 | $7.89 (2.07%) | $8.08 | $7.61 | 224,343 | $656.67 M |
12/13/2024 | $7.83 | $7.70 (-1.66%) | $7.83 | $7.61 | 124,016 | $640.85 M |
12/12/2024 | $7.97 | $7.90 (-0.88%) | $8.15 | $7.90 | 162,100 | $657.50 M |
12/11/2024 | $8.11 | $7.97 (-1.73%) | $8.11 | $7.87 | 151,508 | $663.33 M |
12/10/2024 | $7.94 | $8.04 (1.26%) | $8.44 | $7.94 | 322,840 | $669.15 M |
12/09/2024 | $7.94 | $8.00 (0.76%) | $8.02 | $7.84 | 225,000 | $665.82 M |
12/06/2024 | $7.80 | $7.82 (0.26%) | $7.86 | $7.57 | 201,916 | $650.84 M |
12/05/2024 | $7.95 | $7.72 (-2.89%) | $7.97 | $7.69 | 271,505 | $642.52 M |
12/04/2024 | $8.03 | $8.02 (-0.12%) | $8.09 | $7.81 | 243,093 | $667.49 M |
12/03/2024 | $7.92 | $8.01 (1.14%) | $8.09 | $7.81 | 284,400 | $666.66 M |
12/02/2024 | $7.81 | $7.88 (0.9%) | $7.98 | $7.71 | 208,900 | $655.84 M |
11/29/2024 | $7.85 | $7.79 (-0.76%) | $7.95 | $7.71 | 143,606 | $648.35 M |
11/27/2024 | $7.95 | $7.85 (-1.26%) | $8.20 | $7.84 | 254,400 | $653.34 M |
11/26/2024 | $7.80 | $7.86 (0.77%) | $8.10 | $7.78 | 443,608 | $654.17 M |
11/25/2024 | $7.59 | $7.83 (3.16%) | $7.95 | $7.59 | 430,719 | $651.67 M |
11/22/2024 | $7.31 | $7.47 (2.19%) | $7.52 | $7.31 | 317,800 | $621.71 M |
11/21/2024 | $7.14 | $7.32 (2.52%) | $7.44 | $7.10 | 271,844 | $609.23 M |
11/20/2024 | $6.84 | $7.07 (3.36%) | $7.09 | $6.81 | 203,600 | $588.42 M |