PACK - Ranpak Holdings Corp.
6.3
-0.020 -0.317%
Share volume: 589,539
Last Updated: 05-12-2026
Business Supplies/Paper And Allied Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.32
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $6.25 | $6.25 | $6.35 | $6.35 | $6.15 | $6.15 | $6.30 | $6.30 | 589,539 | $589,539.00 |
| 05-11-2026 | $6.52 | $6.52 | $6.53 | $6.53 | $6.28 | $6.28 | $6.32 | $6.32 | 668,581 | $668,581.00 |
| 05-08-2026 | $6.43 | $6.43 | $6.59 | $6.59 | $6.31 | $6.31 | $6.51 | $6.51 | 839,571 | $839,571.00 |
| 05-07-2026 | $6.34 | $6.34 | $6.67 | $6.67 | $6.34 | $6.34 | $6.38 | $6.38 | 890,161 | $890,161.00 |
| 05-06-2026 | $6.09 | $6.09 | $6.50 | $6.50 | $6.00 | $6.00 | $6.25 | $6.25 | 1,569,148 | $1,569,148.00 |
| 05-05-2026 | $6.01 | $6.01 | $6.01 | $6.01 | $5.75 | $5.75 | $5.91 | $5.91 | 609,258 | $609,258.00 |
| 05-04-2026 | $5.60 | $5.60 | $6.20 | $6.20 | $5.56 | $5.56 | $5.91 | $5.91 | 1,567,132 | $1,567,132.00 |
| 05-01-2026 | $5.04 | $5.04 | $5.71 | $5.71 | $5.04 | $5.04 | $5.61 | $5.61 | 1,889,492 | $1,889,492.00 |
| 04-30-2026 | $4.84 | $4.84 | $5.28 | $5.28 | $4.40 | $4.40 | $5.09 | $5.09 | 2,871,248 | $2,871,248.00 |
| 04-29-2026 | $4.07 | $4.07 | $4.13 | $4.13 | $3.93 | $3.93 | $3.94 | $3.94 | 473,466 | $473,466.00 |