2m 2m 2m 2m 2m 2m 2m
RANPAK HOLDING-A (PACK)
NYSE
$6.95-$0.005 (-0.07%)
Price as of Jul 13, 2026 6:18 PM EDT- $585.1MMarket Cap
- 91.46%1-Year Change
- Packaging & ContainersIndustry
RANPAK HOLDING-A (PACK)
$6.95-$0.005 (-0.07%)
- 1 Month-4.79%Low Price$6.18High Price$7.64
- 3 Months+89.37%Low Price$3.82High Price$7.64
- 1 Year+91.46%Low Price$3.24High Price$7.64
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 6.78 | 7.10 | 6.76 | 6.95 | +1.61% | 379,684 |
07/10/2026 | 6.47 | 6.92 | 6.47 | 6.84 | +5.56% | 330,747 |
07/09/2026 | 6.31 | 6.50 | 6.25 | 6.48 | +4.85% | 229,234 |
07/08/2026 | 6.35 | 6.37 | 6.14 | 6.18 | -4.63% | 365,472 |
07/07/2026 | 6.51 | 6.51 | 6.25 | 6.48 | -1.97% | 414,103 |
07/06/2026 | 6.73 | 6.75 | 6.49 | 6.61 | +0.92% | 441,276 |
07/02/2026 | 6.92 | 7.04 | 6.50 | 6.55 | -5.21% | 559,265 |
07/01/2026 | 7.25 | 7.30 | 6.88 | 6.91 | -5.47% | 399,234 |
06/30/2026 | 7.14 | 7.38 | 7.13 | 7.31 | +1.95% | 744,896 |
06/29/2026 | 7.28 | 7.28 | 7.02 | 7.17 | -1.92% | 487,658 |
06/26/2026 | 7.16 | 7.38 | 7.09 | 7.31 | +0.97% | 1,221,665 |
06/25/2026 | 7.73 | 7.80 | 7.23 | 7.24 | -5.24% | 562,230 |
06/24/2026 | 7.35 | 7.70 | 7.24 | 7.64 | +5.82% | 986,204 |
06/23/2026 | 7.07 | 7.42 | 7.00 | 7.22 | -0.69% | 769,376 |
06/22/2026 | 7.32 | 7.43 | 7.17 | 7.27 | -0.95% | 483,545 |
06/18/2026 | 7.36 | 7.50 | 7.21 | 7.34 | +1.66% | 781,905 |
06/17/2026 | 7.52 | 7.60 | 7.17 | 7.22 | -3.22% | 517,749 |
06/16/2026 | 7.68 | 7.81 | 7.35 | 7.46 | -1.84% | 916,750 |
06/15/2026 | 7.56 | 7.77 | 7.47 | 7.60 | +4.11% | 538,495 |
06/12/2026 | 7.23 | 7.40 | 7.13 | 7.30 | +2.24% | 450,320 |
06/11/2026 | 6.82 | 7.17 | 6.76 | 7.14 | +6.25% | 319,097 |
06/10/2026 | 6.83 | 7.05 | 6.59 | 6.72 | -3.17% | 352,419 |
06/09/2026 | 7.03 | 7.16 | 6.64 | 6.94 | +1.61% | 355,982 |
06/08/2026 | 6.89 | 7.01 | 6.80 | 6.83 | +0.59% | 335,092 |
06/05/2026 | 6.72 | 6.88 | 6.64 | 6.79 | -1.31% | 325,342 |
06/04/2026 | 6.99 | 6.99 | 6.71 | 6.88 | -1.01% | 303,937 |
06/03/2026 | 7.03 | 7.12 | 6.87 | 6.95 | -2.39% | 415,694 |
06/02/2026 | 6.88 | 7.15 | 6.74 | 7.12 | +3.34% | 488,518 |
06/01/2026 | 6.76 | 6.92 | 6.57 | 6.89 | -0.14% | 519,751 |
05/29/2026 | 6.97 | 7.07 | 6.82 | 6.90 | -1.57% | 430,512 |
05/28/2026 | 6.88 | 7.16 | 6.83 | 7.01 | +1.45% | 710,619 |
05/27/2026 | 6.71 | 7.05 | 6.66 | 6.91 | +3.75% | 774,903 |
05/26/2026 | 6.35 | 6.67 | 6.35 | 6.66 | +6.05% | 702,787 |
05/22/2026 | 6.27 | 6.42 | 6.15 | 6.28 | +1.62% | 634,435 |
05/21/2026 | 5.87 | 6.21 | 5.87 | 6.18 | +2.32% | 614,938 |
05/20/2026 | 5.62 | 6.05 | 5.52 | 6.04 | +8.44% | 402,905 |
05/19/2026 | 5.59 | 5.64 | 5.36 | 5.57 | -1.59% | 485,503 |
05/18/2026 | 5.79 | 5.86 | 5.63 | 5.66 | -1.57% | 493,330 |
05/15/2026 | 6.03 | 6.07 | 5.74 | 5.75 | -6.50% | 757,108 |
05/14/2026 | 6.31 | 6.34 | 6.11 | 6.15 | -2.38% | 610,008 |
05/13/2026 | 6.36 | 6.37 | 6.21 | 6.30 | 0.00% | 506,746 |
05/12/2026 | 6.25 | 6.35 | 6.15 | 6.30 | -0.32% | 600,942 |
05/11/2026 | 6.52 | 6.53 | 6.28 | 6.32 | -2.92% | 668,581 |
05/08/2026 | 6.43 | 6.59 | 6.31 | 6.51 | +2.04% | 839,571 |
05/07/2026 | 6.34 | 6.67 | 6.34 | 6.38 | +2.08% | 890,161 |
05/06/2026 | 6.09 | 6.50 | 6.00 | 6.25 | +5.75% | 1,569,148 |
05/05/2026 | 6.01 | 6.01 | 5.75 | 5.91 | 0.00% | 609,258 |
05/04/2026 | 5.60 | 6.20 | 5.56 | 5.91 | +5.35% | 1,567,132 |
05/01/2026 | 5.04 | 5.71 | 5.04 | 5.61 | +10.22% | 1,889,492 |
04/30/2026 | 4.84 | 5.28 | 4.40 | 5.09 | +29.19% | 2,871,248 |
04/30/2026 |
-$0.12 Earnings | |||||
04/29/2026 | 4.07 | 4.13 | 3.93 | 3.94 | -4.37% | 473,466 |
04/28/2026 | 4.12 | 4.19 | 4.02 | 4.12 | 0.00% | 562,813 |
04/27/2026 | 4.18 | 4.28 | 4.12 | 4.12 | -2.14% | 270,314 |
04/24/2026 | 3.98 | 4.26 | 3.90 | 4.21 | +5.25% | 433,887 |
04/23/2026 | 4.07 | 4.11 | 3.92 | 4.00 | -1.48% | 363,266 |
04/22/2026 | 4.21 | 4.26 | 3.96 | 4.06 | -2.87% | 500,298 |
04/21/2026 | 4.25 | 4.38 | 4.17 | 4.18 | -1.42% | 436,839 |
04/20/2026 | 4.08 | 4.33 | 4.08 | 4.24 | +2.91% | 518,478 |
04/17/2026 | 3.91 | 4.14 | 3.89 | 4.12 | +7.85% | 541,244 |
04/16/2026 | 3.84 | 3.91 | 3.79 | 3.82 | -1.04% | 239,564 |
04/15/2026 | 3.81 | 3.92 | 3.78 | 3.86 | +1.85% | 311,299 |
04/14/2026 | 3.67 | 3.86 | 3.67 | 3.79 | +3.27% | 401,848 |
04/13/2026 | 3.74 | 3.75 | 3.62 | 3.67 | -3.17% | 249,724 |
04/10/2026 | 3.87 | 3.93 | 3.76 | 3.79 | -1.04% | 422,231 |
04/09/2026 | 3.68 | 3.83 | 3.66 | 3.83 | +2.41% | 299,823 |
04/08/2026 | 3.74 | 3.82 | 3.66 | 3.74 | +7.78% | 318,971 |
04/07/2026 | 3.49 | 3.52 | 3.43 | 3.47 | -1.98% | 322,451 |
04/06/2026 | 3.57 | 3.61 | 3.51 | 3.54 | -1.12% | 201,402 |
04/02/2026 | 3.46 | 3.64 | 3.39 | 3.58 | -1.10% | 342,913 |
04/01/2026 | 3.64 | 3.70 | 3.58 | 3.62 | +1.40% | 271,519 |
03/31/2026 | 3.56 | 3.65 | 3.45 | 3.57 | +3.48% | 396,695 |
03/30/2026 | 3.57 | 3.59 | 3.44 | 3.45 | -2.54% | 275,070 |
03/27/2026 | 3.61 | 3.67 | 3.50 | 3.54 | -3.80% | 252,321 |
03/26/2026 | 3.63 | 3.82 | 3.61 | 3.68 | -0.54% | 275,141 |
03/25/2026 | 3.68 | 3.75 | 3.61 | 3.70 | +3.35% | 373,108 |
03/24/2026 | 3.41 | 3.64 | 3.41 | 3.58 | +2.29% | 385,529 |
03/23/2026 | 3.43 | 3.62 | 3.36 | 3.50 | +7.03% | 464,509 |
03/20/2026 | 3.45 | 3.46 | 3.24 | 3.27 | -4.39% | 528,709 |
03/19/2026 | 3.37 | 3.48 | 3.32 | 3.42 | -1.44% | 638,457 |
03/18/2026 | 3.42 | 3.59 | 3.42 | 3.47 | -0.29% | 435,561 |
03/17/2026 | 3.49 | 3.64 | 3.43 | 3.48 | +0.87% | 442,478 |
03/16/2026 | 3.53 | 3.61 | 3.36 | 3.45 | +0.58% | 524,459 |
03/13/2026 | 3.27 | 3.46 | 3.23 | 3.43 | +5.86% | 1,319,970 |
03/12/2026 | 3.65 | 3.65 | 3.22 | 3.24 | -13.60% | 1,543,759 |
03/11/2026 | 3.75 | 3.87 | 3.69 | 3.75 | -2.09% | 603,109 |
03/10/2026 | 3.76 | 3.92 | 3.74 | 3.83 | +1.32% | 1,036,989 |
03/09/2026 | 3.74 | 3.78 | 3.40 | 3.78 | -2.07% | 883,406 |
03/06/2026 | 4.10 | 4.13 | 3.74 | 3.86 | -8.96% | 1,465,395 |
03/05/2026 | 4.50 | 4.54 | 3.55 | 4.24 | -19.85% | 2,101,839 |
03/05/2026 |
-$0.11 Earnings | |||||
03/04/2026 | 5.06 | 5.37 | 4.96 | 5.29 | +4.96% | 776,105 |
03/03/2026 | 4.82 | 5.12 | 4.73 | 5.04 | -0.98% | 397,328 |
03/02/2026 | 5.00 | 5.13 | 4.97 | 5.09 | -0.59% | 268,959 |
02/27/2026 | 5.17 | 5.28 | 5.04 | 5.12 | -3.21% | 216,720 |
02/26/2026 | 5.33 | 5.38 | 5.12 | 5.29 | -1.31% | 369,640 |
02/25/2026 | 5.25 | 5.39 | 5.14 | 5.36 | +3.68% | 311,525 |
02/24/2026 | 5.29 | 5.44 | 5.15 | 5.17 | -1.71% | 279,032 |
02/23/2026 | 5.38 | 5.43 | 5.16 | 5.26 | -4.19% | 329,508 |
02/20/2026 | 5.59 | 5.69 | 5.43 | 5.49 | -3.00% | 264,823 |