-
5 DAY PERFORMANCE
+1.87% -
1 MONTH PERFORMANCE
-7.90% -
3 MONTH PERFORMANCE
+7.58% -
6 MONTH PERFORMANCE
-17.86% -
YEAR-TO-DATE PERFORMANCE
+12.20% -
1 YEAR PERFORMANCE
+20.04%
Ranpak Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.41 | $6.53 (1.87%) | $6.55 | $6.35 | 201,524 | $542.46 M |
| 09/27/2024 | $6.48 | $6.43 (-0.77%) | $6.57 | $6.37 | 193,842 | $534.15 M |
| 09/26/2024 | $6.54 | $6.41 (-1.99%) | $6.59 | $6.37 | 316,400 | $532.49 M |
| 09/25/2024 | $6.32 | $6.38 (0.95%) | $6.39 | $6.26 | 304,046 | $530.00 M |
| 09/24/2024 | $6.33 | $6.33 (0%) | $6.38 | $6.26 | 167,043 | $525.84 M |
| 09/23/2024 | $6.39 | $6.29 (-1.56%) | $6.39 | $6.22 | 224,632 | $522.52 M |
| 09/20/2024 | $6.44 | $6.37 (-1.09%) | $6.56 | $6.31 | 562,600 | $529.17 M |
| 09/19/2024 | $6.55 | $6.49 (-0.92%) | $6.55 | $6.42 | 342,300 | $539.13 M |
| 09/18/2024 | $6.32 | $6.35 (0.47%) | $6.61 | $6.32 | 344,700 | $527.50 M |
| 09/17/2024 | $6.36 | $6.38 (0.31%) | $6.52 | $6.33 | 246,522 | $530.00 M |
| 09/16/2024 | $6.38 | $6.28 (-1.57%) | $6.56 | $6.21 | 262,412 | $521.69 M |
| 09/13/2024 | $6.38 | $6.34 (-0.63%) | $6.49 | $6.31 | 246,500 | $526.67 M |
| 09/12/2024 | $6.34 | $6.24 (-1.58%) | $6.50 | $6.22 | 325,637 | $518.37 M |
| 09/11/2024 | $6.29 | $6.31 (0.32%) | $6.37 | $6.16 | 514,000 | $524.18 M |
| 09/10/2024 | $6.20 | $6.29 (1.45%) | $6.32 | $6.08 | 254,000 | $522.52 M |
| 09/09/2024 | $6.35 | $6.22 (-2.05%) | $6.48 | $6.21 | 307,749 | $516.70 M |
| 09/06/2024 | $6.54 | $6.33 (-3.21%) | $6.62 | $6.32 | 268,100 | $525.84 M |
| 09/05/2024 | $6.69 | $6.58 (-1.64%) | $6.71 | $6.49 | 263,510 | $546.61 M |
| 09/04/2024 | $6.60 | $6.66 (0.91%) | $6.80 | $6.56 | 360,941 | $553.26 M |
| 09/03/2024 | $6.98 | $6.66 (-4.58%) | $7.00 | $6.64 | 293,700 | $553.26 M |
| 08/30/2024 | $7.08 | $7.09 (0.14%) | $7.14 | $6.96 | 290,010 | $588.98 M |
| 08/29/2024 | $7.10 | $7.08 (-0.28%) | $7.22 | $6.99 | 237,600 | $588.15 M |
| 08/28/2024 | $6.98 | $7.04 (0.86%) | $7.14 | $6.92 | 275,237 | $584.82 M |
| 08/27/2024 | $7.29 | $7.06 (-3.16%) | $7.34 | $7.05 | 298,100 | $586.48 M |
| 08/26/2024 | $7.53 | $7.34 (-2.52%) | $7.53 | $7.24 | 316,300 | $609.74 M |
| 08/23/2024 | $7.10 | $7.47 (5.21%) | $7.58 | $7.05 | 381,708 | $620.54 M |
| 08/22/2024 | $7.12 | $7.03 (-1.26%) | $7.13 | $6.98 | 225,900 | $583.99 M |
| 08/21/2024 | $6.98 | $7.12 (2.01%) | $7.16 | $6.87 | 250,900 | $591.47 M |
| 08/20/2024 | $7.13 | $6.99 (-1.96%) | $7.16 | $6.86 | 247,047 | $580.67 M |
| 08/19/2024 | $7.17 | $7.12 (-0.7%) | $7.43 | $6.94 | 437,600 | $591.47 M |
| 08/16/2024 | $7.04 | $7.13 (1.28%) | $7.18 | $6.99 | 348,037 | $592.30 M |
| 08/15/2024 | $6.88 | $7.08 (2.91%) | $7.14 | $6.83 | 854,036 | $588.15 M |
| 08/14/2024 | $7.11 | $6.75 (-5.06%) | $7.21 | $6.70 | 608,749 | $560.73 M |
| 08/13/2024 | $7.44 | $7.36 (-1.08%) | $7.48 | $7.28 | 306,945 | $611.41 M |
| 08/12/2024 | $7.55 | $7.39 (-2.12%) | $7.61 | $7.29 | 242,126 | $613.90 M |
| 08/09/2024 | $7.78 | $7.55 (-2.96%) | $7.78 | $7.45 | 334,902 | $627.19 M |
| 08/08/2024 | $7.67 | $7.77 (1.3%) | $7.91 | $7.61 | 319,023 | $645.47 M |
| 08/07/2024 | $7.81 | $7.57 (-3.07%) | $8.09 | $7.55 | 377,000 | $628.85 M |
| 08/06/2024 | $7.35 | $7.69 (4.63%) | $7.86 | $7.28 | 391,120 | $638.82 M |
| 08/05/2024 | $7.42 | $7.29 (-1.75%) | $7.62 | $7.05 | 532,800 | $605.59 M |
| 08/02/2024 | $8.15 | $7.76 (-4.79%) | $8.28 | $7.69 | 718,800 | $644.63 M |
| 08/01/2024 | $7.84 | $8.49 (8.29%) | $9.04 | $7.66 | 956,947 | $705.28 M |
| 07/31/2024 | $6.94 | $7.22 (4.03%) | $7.45 | $6.88 | 674,600 | $599.78 M |
| 07/30/2024 | $6.90 | $6.93 (0.43%) | $7.04 | $6.78 | 247,906 | $575.69 M |
| 07/29/2024 | $7.43 | $6.89 (-7.27%) | $7.45 | $6.83 | 559,083 | $572.36 M |
| 07/26/2024 | $7.33 | $7.38 (0.68%) | $7.41 | $7.26 | 379,500 | $610.20 M |
| 07/25/2024 | $7.09 | $7.11 (0.28%) | $7.28 | $6.95 | 280,707 | $587.87 M |
| 07/24/2024 | $7.46 | $7.14 (-4.29%) | $7.56 | $7.13 | 326,900 | $590.35 M |
| 07/23/2024 | $7.21 | $7.47 (3.61%) | $7.57 | $7.16 | 291,400 | $617.64 M |
| 07/22/2024 | $7.18 | $7.24 (0.84%) | $7.34 | $6.98 | 244,491 | $598.62 M |
| 07/19/2024 | $7.15 | $7.13 (-0.28%) | $7.22 | $7.04 | 150,970 | $589.52 M |
| 07/18/2024 | $7.32 | $7.18 (-1.91%) | $7.43 | $7.09 | 297,049 | $593.66 M |
| 07/17/2024 | $7.62 | $7.38 (-3.15%) | $7.71 | $7.36 | 422,022 | $610.20 M |
| 07/16/2024 | $7.49 | $7.73 (3.2%) | $7.74 | $7.43 | 284,205 | $639.13 M |
| 07/15/2024 | $7.34 | $7.32 (-0.27%) | $7.44 | $7.13 | 384,447 | $605.23 M |
| 07/12/2024 | $6.93 | $7.25 (4.62%) | $7.25 | $6.87 | 413,436 | $599.45 M |
| 07/11/2024 | $6.47 | $6.79 (4.95%) | $6.90 | $6.45 | 507,639 | $561.41 M |
| 07/10/2024 | $6.19 | $6.27 (1.29%) | $6.27 | $6.12 | 136,880 | $518.42 M |
| 07/09/2024 | $6.33 | $6.18 (-2.37%) | $6.33 | $6.10 | 274,525 | $510.98 M |
| 07/08/2024 | $6.18 | $6.35 (2.75%) | $6.41 | $6.18 | 159,911 | $525.03 M |
| 07/05/2024 | $6.19 | $6.14 (-0.81%) | $6.21 | $6.05 | 228,809 | $507.67 M |
| 07/03/2024 | $6.14 | $6.21 (1.14%) | $6.28 | $6.12 | 133,510 | $513.46 M |
| 07/02/2024 | $6.04 | $6.13 (1.49%) | $6.13 | $5.93 | 208,526 | $506.84 M |
| 07/01/2024 | $6.46 | $6.07 (-6.04%) | $6.50 | $6.03 | 381,083 | $501.88 M |