Ranpak Holdings Corp Class A Common Stock (PACK)
3.6600
+0.00 (0.00%)
NYSE · Last Trade: Jun 10th, 5:35 AM EDT
Historical Prices For Ranpak Holdings Corp Class A Common Stock (PACK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2025 | 3.71 | 3.73 | 3.59 | 3.66 | 310,382 | 3.66 |
| 6/06/2025 | 3.55 | 3.73 | 3.48 | 3.64 | 390,587 | 3.64 |
| 6/05/2025 | 3.41 | 3.49 | 3.35 | 3.45 | 240,348 | 3.45 |
| 6/04/2025 | 3.43 | 3.48 | 3.38 | 3.42 | 258,425 | 3.42 |
| 6/03/2025 | 3.25 | 3.42 | 3.20 | 3.40 | 440,023 | 3.40 |
| 6/02/2025 | 3.34 | 3.34 | 3.21 | 3.25 | 294,015 | 3.25 |
| 5/30/2025 | 3.39 | 3.45 | 3.27 | 3.33 | 1,444,071 | 3.33 |
| 5/29/2025 | 3.41 | 3.44 | 3.33 | 3.41 | 307,099 | 3.41 |
| 5/28/2025 | 3.41 | 3.42 | 3.34 | 3.37 | 211,056 | 3.37 |
| 5/27/2025 | 3.43 | 3.50 | 3.41 | 3.42 | 239,842 | 3.42 |
| 5/23/2025 | 3.30 | 3.46 | 3.27 | 3.38 | 287,292 | 3.38 |
| 5/22/2025 | 3.35 | 3.42 | 3.31 | 3.41 | 332,350 | 3.41 |
| 5/21/2025 | 3.45 | 3.51 | 3.35 | 3.37 | 368,064 | 3.37 |
| 5/20/2025 | 3.56 | 3.60 | 3.50 | 3.55 | 263,186 | 3.55 |
| 5/19/2025 | 3.58 | 3.69 | 3.56 | 3.60 | 188,534 | 3.60 |
| 5/16/2025 | 3.67 | 3.75 | 3.65 | 3.70 | 302,004 | 3.70 |
| 5/15/2025 | 3.51 | 3.70 | 3.46 | 3.66 | 370,341 | 3.66 |
| 5/14/2025 | 3.60 | 3.66 | 3.47 | 3.56 | 515,251 | 3.56 |
| 5/13/2025 | 3.73 | 3.73 | 3.54 | 3.65 | 426,469 | 3.65 |
| 5/12/2025 | 3.66 | 3.79 | 3.56 | 3.64 | 943,494 | 3.64 |
| 5/09/2025 | 3.35 | 3.55 | 3.35 | 3.39 | 424,300 | 3.39 |
| 5/08/2025 | 3.09 | 3.43 | 3.02 | 3.35 | 1,102,088 | 3.35 |
| 5/07/2025 | 3.05 | 3.12 | 2.92 | 3.05 | 1,037,679 | 3.05 |
| 5/06/2025 | 3.86 | 3.87 | 2.91 | 3.01 | 3,374,860 | 3.01 |
| 5/05/2025 | 4.42 | 4.47 | 4.22 | 4.29 | 399,320 | 4.29 |
| 5/02/2025 | 4.21 | 4.49 | 4.17 | 4.42 | 375,687 | 4.42 |
| 5/01/2025 | 4.06 | 4.24 | 4.00 | 4.10 | 288,861 | 4.10 |
| 4/30/2025 | 4.12 | 4.21 | 3.92 | 4.11 | 398,165 | 4.11 |
| 4/29/2025 | 4.12 | 4.25 | 4.10 | 4.19 | 232,649 | 4.19 |
| 4/28/2025 | 4.13 | 4.29 | 4.11 | 4.13 | 254,456 | 4.13 |
| 4/25/2025 | 4.07 | 4.16 | 4.01 | 4.16 | 504,082 | 4.16 |
| 4/24/2025 | 3.87 | 4.17 | 3.87 | 4.13 | 413,071 | 4.13 |
| 4/23/2025 | 3.85 | 4.00 | 3.78 | 3.85 | 385,326 | 3.85 |
| 4/22/2025 | 3.55 | 3.74 | 3.44 | 3.72 | 562,332 | 3.72 |
| 4/21/2025 | 3.46 | 3.53 | 3.38 | 3.48 | 518,312 | 3.48 |
| 4/17/2025 | 3.58 | 3.62 | 3.42 | 3.50 | 602,547 | 3.50 |
| 4/16/2025 | 3.64 | 3.70 | 3.56 | 3.58 | 416,155 | 3.58 |
| 4/15/2025 | 3.76 | 3.80 | 3.60 | 3.68 | 456,034 | 3.68 |
| 4/14/2025 | 3.86 | 3.88 | 3.67 | 3.81 | 369,362 | 3.81 |
| 4/11/2025 | 3.76 | 3.80 | 3.54 | 3.75 | 436,697 | 3.75 |
| 4/10/2025 | 4.10 | 4.15 | 3.72 | 3.80 | 413,121 | 3.80 |
| 4/09/2025 | 3.59 | 4.24 | 3.46 | 4.21 | 920,676 | 4.21 |
| 4/08/2025 | 4.02 | 4.12 | 3.54 | 3.63 | 1,106,050 | 3.63 |
| 4/07/2025 | 3.85 | 4.15 | 3.65 | 3.93 | 575,925 | 3.93 |
| 4/04/2025 | 4.08 | 4.15 | 3.65 | 4.05 | 846,094 | 4.05 |
| 4/03/2025 | 4.89 | 4.90 | 4.33 | 4.37 | 638,523 | 4.37 |
| 4/02/2025 | 5.05 | 5.26 | 5.02 | 5.21 | 427,477 | 5.21 |
| 4/01/2025 | 5.34 | 5.39 | 5.17 | 5.20 | 384,936 | 5.20 |
| 3/31/2025 | 5.27 | 5.46 | 5.17 | 5.42 | 397,505 | 5.42 |
| 3/28/2025 | 5.55 | 5.61 | 5.32 | 5.39 | 303,819 | 5.39 |
| 3/27/2025 | 5.45 | 5.65 | 5.41 | 5.57 | 287,009 | 5.57 |
| 3/26/2025 | 5.61 | 5.69 | 5.33 | 5.53 | 269,910 | 5.53 |
| 3/25/2025 | 5.80 | 5.86 | 5.58 | 5.61 | 560,064 | 5.61 |
| 3/24/2025 | 5.75 | 5.89 | 5.69 | 5.82 | 371,078 | 5.82 |
| 3/21/2025 | 5.59 | 5.72 | 5.38 | 5.65 | 777,375 | 5.65 |
| 3/20/2025 | 5.67 | 5.80 | 5.64 | 5.70 | 283,748 | 5.70 |
| 3/19/2025 | 5.63 | 5.92 | 5.62 | 5.80 | 358,651 | 5.80 |
| 3/18/2025 | 5.95 | 5.95 | 5.66 | 5.68 | 463,611 | 5.68 |
| 3/17/2025 | 5.94 | 6.10 | 5.94 | 6.02 | 309,284 | 6.02 |
| 3/14/2025 | 5.82 | 6.09 | 5.70 | 5.99 | 505,931 | 5.99 |
| 3/13/2025 | 6.05 | 6.05 | 5.56 | 5.71 | 671,183 | 5.71 |
| 3/12/2025 | 6.08 | 6.23 | 5.91 | 6.08 | 673,966 | 6.08 |
| 3/11/2025 | 5.73 | 6.06 | 5.60 | 6.03 | 669,119 | 6.03 |
| 3/10/2025 | 6.08 | 6.14 | 5.61 | 5.72 | 553,497 | 5.72 |