Ranpak Holdings Corp. (PACK) Charts

$7.32

north_east
$0.11 (1.53%)
Day's range
$7.2
Day's range
$7.32

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