UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.79 -0.84 (-1.02%) GOLD FUTURES
2,308.50 -49.20 (-2.09%) DOW
37,976.71 -409.38 (-1.07%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Ranpak Holdings Corp. (PACK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.38 | 7.48 | 7.34 | 7.37 | 7.37 | 129,493 |
| 29 Apr 2024 | 7.47 | 7.70 | 7.47 | 7.51 | 7.51 | 417,500 |
| 26 Apr 2024 | 7.31 | 7.50 | 7.30 | 7.43 | 7.43 | 244,900 |
| 25 Apr 2024 | 7.19 | 7.32 | 7.09 | 7.31 | 7.31 | 243,900 |
| 24 Apr 2024 | 7.39 | 7.60 | 7.30 | 7.39 | 7.39 | 407,600 |
| 23 Apr 2024 | 7.06 | 7.45 | 7.00 | 7.44 | 7.44 | 322,100 |
| 22 Apr 2024 | 7.25 | 7.30 | 7.01 | 7.06 | 7.06 | 302,300 |
| 19 Apr 2024 | 6.87 | 7.22 | 6.87 | 7.19 | 7.19 | 543,300 |
| 18 Apr 2024 | 6.84 | 7.13 | 6.76 | 6.94 | 6.94 | 422,800 |
| 17 Apr 2024 | 7.00 | 7.05 | 6.75 | 6.81 | 6.81 | 427,700 |
| 16 Apr 2024 | 7.06 | 7.06 | 6.87 | 6.96 | 6.96 | 330,800 |
| 15 Apr 2024 | 7.43 | 7.49 | 7.03 | 7.13 | 7.13 | 523,700 |
| 12 Apr 2024 | 7.52 | 7.57 | 7.29 | 7.39 | 7.39 | 355,000 |
| 11 Apr 2024 | 7.58 | 7.62 | 7.39 | 7.57 | 7.57 | 567,300 |
| 10 Apr 2024 | 7.52 | 7.61 | 7.35 | 7.41 | 7.41 | 459,900 |
| 09 Apr 2024 | 7.79 | 7.94 | 7.61 | 7.87 | 7.87 | 466,900 |
| 08 Apr 2024 | 7.78 | 7.86 | 7.61 | 7.77 | 7.77 | 379,300 |
| 05 Apr 2024 | 7.71 | 7.83 | 7.61 | 7.69 | 7.69 | 532,600 |
| 04 Apr 2024 | 8.20 | 8.29 | 7.73 | 7.76 | 7.76 | 750,600 |
| 03 Apr 2024 | 7.59 | 8.07 | 7.55 | 8.06 | 8.06 | 805,300 |
| 02 Apr 2024 | 7.77 | 7.85 | 7.54 | 7.63 | 7.63 | 863,700 |
| 01 Apr 2024 | 7.94 | 8.12 | 7.68 | 7.95 | 7.95 | 740,700 |
| 28 Mar 2024 | 7.75 | 7.96 | 7.75 | 7.87 | 7.87 | 961,900 |
| 27 Mar 2024 | 8.00 | 8.07 | 7.72 | 7.75 | 7.75 | 505,300 |
| 26 Mar 2024 | 7.75 | 8.27 | 7.65 | 7.91 | 7.91 | 1,155,100 |
| 25 Mar 2024 | 7.56 | 7.77 | 7.56 | 7.66 | 7.66 | 565,200 |
| 22 Mar 2024 | 7.63 | 7.68 | 7.37 | 7.57 | 7.57 | 582,200 |
| 21 Mar 2024 | 7.49 | 7.82 | 7.41 | 7.53 | 7.53 | 830,000 |
| 20 Mar 2024 | 7.38 | 7.60 | 7.22 | 7.47 | 7.47 | 827,900 |
| 19 Mar 2024 | 7.33 | 7.68 | 7.33 | 7.46 | 7.46 | 733,200 |
| 18 Mar 2024 | 7.60 | 7.64 | 7.17 | 7.36 | 7.36 | 823,800 |
| 15 Mar 2024 | 7.24 | 7.56 | 7.08 | 7.51 | 7.51 | 1,753,200 |
| 14 Mar 2024 | 6.90 | 7.39 | 6.32 | 7.35 | 7.35 | 2,020,200 |
| 13 Mar 2024 | 6.71 | 6.88 | 6.24 | 6.86 | 6.86 | 2,429,700 |
| 12 Mar 2024 | 5.60 | 7.23 | 5.52 | 6.63 | 6.63 | 8,729,200 |
| 11 Mar 2024 | 4.57 | 4.68 | 4.34 | 4.37 | 4.37 | 577,000 |
| 08 Mar 2024 | 4.31 | 4.61 | 4.30 | 4.56 | 4.56 | 801,700 |
| 07 Mar 2024 | 4.67 | 4.68 | 4.35 | 4.45 | 4.45 | 945,500 |
| 06 Mar 2024 | 4.49 | 4.59 | 4.34 | 4.59 | 4.59 | 741,000 |
| 05 Mar 2024 | 4.46 | 4.54 | 4.35 | 4.39 | 4.39 | 559,600 |
| 04 Mar 2024 | 4.70 | 4.76 | 4.52 | 4.55 | 4.55 | 251,400 |
| 01 Mar 2024 | 4.76 | 4.78 | 4.56 | 4.69 | 4.69 | 315,200 |
| 29 Feb 2024 | 4.57 | 4.86 | 4.55 | 4.75 | 4.75 | 479,700 |
| 28 Feb 2024 | 4.85 | 4.93 | 4.47 | 4.47 | 4.47 | 426,400 |
| 27 Feb 2024 | 4.67 | 5.12 | 4.67 | 4.93 | 4.93 | 510,000 |
| 26 Feb 2024 | 4.73 | 4.73 | 4.53 | 4.63 | 4.63 | 369,500 |
| 23 Feb 2024 | 4.58 | 4.76 | 4.52 | 4.75 | 4.75 | 396,700 |
| 22 Feb 2024 | 4.45 | 4.71 | 4.45 | 4.60 | 4.60 | 517,100 |
| 21 Feb 2024 | 4.78 | 4.80 | 4.41 | 4.45 | 4.45 | 273,500 |
| 20 Feb 2024 | 4.59 | 4.84 | 4.55 | 4.78 | 4.78 | 276,300 |
| 16 Feb 2024 | 4.58 | 4.80 | 4.51 | 4.67 | 4.67 | 263,300 |
| 15 Feb 2024 | 4.49 | 4.70 | 4.49 | 4.67 | 4.67 | 317,300 |
| 14 Feb 2024 | 4.43 | 4.55 | 4.32 | 4.48 | 4.48 | 182,700 |
| 13 Feb 2024 | 4.51 | 4.54 | 4.29 | 4.33 | 4.33 | 481,100 |
| 12 Feb 2024 | 4.67 | 4.86 | 4.66 | 4.79 | 4.79 | 488,000 |
| 09 Feb 2024 | 4.51 | 4.68 | 4.41 | 4.66 | 4.66 | 362,500 |
| 08 Feb 2024 | 4.23 | 4.47 | 4.11 | 4.46 | 4.46 | 613,400 |
| 07 Feb 2024 | 4.50 | 4.50 | 4.16 | 4.25 | 4.25 | 931,400 |
| 06 Feb 2024 | 4.19 | 4.54 | 4.16 | 4.46 | 4.46 | 962,900 |
| 05 Feb 2024 | 3.99 | 4.25 | 3.85 | 4.23 | 4.23 | 837,900 |
| 02 Feb 2024 | 4.37 | 4.37 | 4.12 | 4.12 | 4.12 | 560,600 |
| 01 Feb 2024 | 4.23 | 4.53 | 4.07 | 4.48 | 4.48 | 852,400 |
| 31 Jan 2024 | 4.28 | 4.32 | 4.05 | 4.12 | 4.12 | 540,900 |
| 30 Jan 2024 | 4.59 | 4.59 | 4.36 | 4.36 | 4.36 | 291,700 |
| 29 Jan 2024 | 4.74 | 4.74 | 4.53 | 4.64 | 4.64 | 410,000 |
| 26 Jan 2024 | 4.73 | 4.83 | 4.63 | 4.73 | 4.73 | 410,700 |
| 25 Jan 2024 | 4.92 | 5.00 | 4.51 | 4.68 | 4.68 | 761,700 |
| 24 Jan 2024 | 5.11 | 5.11 | 4.71 | 4.77 | 4.77 | 523,600 |
| 23 Jan 2024 | 4.96 | 5.05 | 4.84 | 5.00 | 5.00 | 537,800 |
| 22 Jan 2024 | 4.63 | 4.93 | 4.63 | 4.85 | 4.85 | 613,900 |
| 19 Jan 2024 | 4.61 | 4.66 | 4.44 | 4.61 | 4.61 | 351,500 |
| 18 Jan 2024 | 4.71 | 4.71 | 4.57 | 4.60 | 4.60 | 280,800 |
| 17 Jan 2024 | 4.56 | 4.69 | 4.53 | 4.67 | 4.67 | 262,100 |
| 16 Jan 2024 | 4.63 | 4.74 | 4.58 | 4.72 | 4.72 | 258,800 |
| 12 Jan 2024 | 4.92 | 4.97 | 4.75 | 4.78 | 4.78 | 254,800 |
| 11 Jan 2024 | 4.89 | 4.91 | 4.69 | 4.87 | 4.87 | 343,000 |
| 10 Jan 2024 | 4.93 | 4.98 | 4.73 | 4.92 | 4.92 | 416,500 |
| 09 Jan 2024 | 5.05 | 5.05 | 4.93 | 4.96 | 4.96 | 462,300 |
| 08 Jan 2024 | 5.09 | 5.35 | 5.07 | 5.16 | 5.16 | 440,000 |
| 05 Jan 2024 | 5.06 | 5.30 | 5.06 | 5.16 | 5.16 | 276,300 |
| 04 Jan 2024 | 5.20 | 5.24 | 5.10 | 5.11 | 5.11 | 205,200 |
| 03 Jan 2024 | 5.29 | 5.33 | 5.13 | 5.17 | 5.17 | 518,000 |
| 02 Jan 2024 | 5.76 | 5.82 | 5.35 | 5.43 | 5.43 | 470,500 |
| 29 Dec 2023 | 6.04 | 6.15 | 5.81 | 5.82 | 5.82 | 386,100 |
| 28 Dec 2023 | 5.89 | 6.09 | 5.86 | 6.05 | 6.05 | 384,400 |
| 27 Dec 2023 | 5.75 | 5.94 | 5.71 | 5.94 | 5.94 | 284,700 |
| 26 Dec 2023 | 5.70 | 5.82 | 5.61 | 5.75 | 5.75 | 203,700 |
| 22 Dec 2023 | 5.55 | 5.82 | 5.47 | 5.64 | 5.64 | 458,000 |
| 21 Dec 2023 | 5.46 | 5.63 | 5.44 | 5.54 | 5.54 | 388,900 |
| 20 Dec 2023 | 5.28 | 5.48 | 5.19 | 5.36 | 5.36 | 449,200 |
| 19 Dec 2023 | 5.21 | 5.39 | 5.21 | 5.33 | 5.33 | 381,200 |
| 18 Dec 2023 | 5.05 | 5.17 | 4.94 | 5.12 | 5.12 | 377,300 |
| 15 Dec 2023 | 5.24 | 5.36 | 4.86 | 5.05 | 5.05 | 919,100 |
| 14 Dec 2023 | 4.93 | 5.12 | 4.91 | 5.12 | 5.12 | 604,200 |
| 13 Dec 2023 | 4.39 | 4.74 | 4.35 | 4.74 | 4.74 | 336,300 |
| 12 Dec 2023 | 4.57 | 4.57 | 4.29 | 4.41 | 4.41 | 331,900 |
| 11 Dec 2023 | 4.74 | 4.76 | 4.60 | 4.61 | 4.61 | 522,400 |
| 08 Dec 2023 | 4.55 | 4.73 | 4.52 | 4.72 | 4.72 | 356,000 |
| 07 Dec 2023 | 4.34 | 4.64 | 4.30 | 4.61 | 4.61 | 333,700 |
| 06 Dec 2023 | 4.21 | 4.43 | 4.18 | 4.31 | 4.31 | 402,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.