2m 2m 2m 2m 2m 2m 2m
RANPAK HOLDING-A (PACK)
NYSE
$3.38-$0.08 (-2.46%)
Price as of Nov 13, 2026 12:34 PM EST- $296.8MMarket Cap
- -33.20%1-Year Change
- Packaging & ContainersIndustry
RANPAK HOLDING-A (PACK)
$3.38-$0.08 (-2.46%)
- 1 Month-4.16%Low Price$2.98High Price$3.97
- 3 Months-36.04%Low Price$2.98High Price$5.24
- 1 Year-33.20%Low Price$2.98High Price$7.64
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 3.51 | 3.56 | 3.43 | 3.46 | -2.54% | 332,310 |
11/11/2026 | 3.56 | 3.70 | 3.49 | 3.55 | +0.57% | 516,178 |
11/10/2026 | 3.52 | 3.56 | 3.41 | 3.53 | -1.12% | 495,007 |
11/09/2026 | 3.71 | 3.80 | 3.55 | 3.57 | -1.65% | 1,038,359 |
11/06/2026 | 3.38 | 3.67 | 3.27 | 3.63 | +8.68% | 763,029 |
11/05/2026 | 3.35 | 3.44 | 3.21 | 3.34 | -0.60% | 1,221,998 |
11/04/2026 | 3.09 | 3.39 | 3.09 | 3.36 | +12.75% | 1,198,128 |
11/03/2026 | 3.21 | 3.24 | 2.97 | 2.98 | -5.40% | 1,264,879 |
11/02/2026 | 3.17 | 3.24 | 3.09 | 3.15 | -0.94% | 1,707,341 |
10/30/2026 | 3.40 | 3.40 | 3.08 | 3.18 | -6.47% | 829,567 |
10/29/2026 | 3.28 | 3.44 | 3.05 | 3.40 | -10.05% | 1,138,125 |
10/29/2026 |
-$0.08 Earnings | |||||
10/28/2026 | 3.91 | 3.97 | 3.74 | 3.78 | -4.79% | 1,133,340 |
10/27/2026 | 3.83 | 3.99 | 3.78 | 3.97 | +4.75% | 536,239 |
10/26/2026 | 3.74 | 3.87 | 3.65 | 3.79 | +2.99% | 437,792 |
10/23/2026 | 3.53 | 3.69 | 3.40 | 3.68 | +1.94% | 690,606 |
10/22/2026 | 3.46 | 3.67 | 3.39 | 3.61 | +1.98% | 657,711 |
10/21/2026 | 3.42 | 3.63 | 3.38 | 3.54 | +4.42% | 831,451 |
10/20/2026 | 3.42 | 3.50 | 3.36 | 3.39 | -0.88% | 676,260 |
10/19/2026 | 3.47 | 3.52 | 3.32 | 3.42 | -1.16% | 637,431 |
10/16/2026 | 3.49 | 3.56 | 3.38 | 3.46 | -0.57% | 631,962 |
10/15/2026 | 3.48 | 3.52 | 3.40 | 3.48 | +0.87% | 729,613 |
10/14/2026 | 3.48 | 3.48 | 3.27 | 3.45 | -2.27% | 743,924 |
10/13/2026 | 3.65 | 3.66 | 3.50 | 3.53 | -2.22% | 529,905 |
10/12/2026 | 3.70 | 3.70 | 3.58 | 3.61 | -2.70% | 487,807 |
10/09/2026 | 3.92 | 3.92 | 3.70 | 3.71 | -4.87% | 499,243 |
10/08/2026 | 3.84 | 3.92 | 3.77 | 3.90 | -0.51% | 635,207 |
10/07/2026 | 3.90 | 3.96 | 3.81 | 3.92 | -1.26% | 659,318 |
10/06/2026 | 4.03 | 4.08 | 3.94 | 3.97 | +0.25% | 365,949 |
10/05/2026 | 4.07 | 4.07 | 3.92 | 3.96 | -3.18% | 464,629 |
10/02/2026 | 4.18 | 4.19 | 4.01 | 4.09 | +0.49% | 467,116 |
10/01/2026 | 4.14 | 4.15 | 3.99 | 4.07 | -1.93% | 507,273 |
09/30/2026 | 4.41 | 4.41 | 4.10 | 4.15 | -5.03% | 895,418 |
09/29/2026 | 4.38 | 4.42 | 4.27 | 4.37 | +0.46% | 563,905 |
09/28/2026 | 4.32 | 4.36 | 4.22 | 4.35 | -0.91% | 463,753 |
09/25/2026 | 4.26 | 4.41 | 4.20 | 4.39 | +4.03% | 498,765 |
09/24/2026 | 4.15 | 4.23 | 4.02 | 4.22 | +0.96% | 391,301 |
09/23/2026 | 4.20 | 4.24 | 4.11 | 4.18 | -0.95% | 469,317 |
09/22/2026 | 4.09 | 4.25 | 4.07 | 4.22 | +4.71% | 498,481 |
09/21/2026 | 4.03 | 4.08 | 3.95 | 4.03 | +1.26% | 536,609 |
09/18/2026 | 3.99 | 4.04 | 3.85 | 3.98 | -0.25% | 643,169 |
09/17/2026 | 3.94 | 4.04 | 3.84 | 3.99 | +3.91% | 707,523 |
09/16/2026 | 3.82 | 3.91 | 3.78 | 3.84 | +0.79% | 531,685 |
09/15/2026 | 3.89 | 3.89 | 3.77 | 3.81 | -1.80% | 664,088 |
09/14/2026 | 3.85 | 4.01 | 3.81 | 3.88 | -1.77% | 471,472 |
09/11/2026 | 4.10 | 4.10 | 3.91 | 3.95 | -0.75% | 451,993 |
09/10/2026 | 4.00 | 4.09 | 3.96 | 3.98 | -1.73% | 462,099 |
09/09/2026 | 4.23 | 4.23 | 4.02 | 4.05 | -5.59% | 503,315 |
09/08/2026 | 4.49 | 4.53 | 4.26 | 4.29 | -5.51% | 376,570 |
09/04/2026 | 4.41 | 4.56 | 4.40 | 4.54 | +3.65% | 274,228 |
09/03/2026 | 4.53 | 4.58 | 4.28 | 4.38 | -0.90% | 470,433 |
09/02/2026 | 4.49 | 4.57 | 4.39 | 4.42 | -1.12% | 450,007 |
09/01/2026 | 4.61 | 4.65 | 4.45 | 4.47 | -5.89% | 478,076 |
08/31/2026 | 4.85 | 4.90 | 4.72 | 4.75 | -3.06% | 371,232 |
08/28/2026 | 5.02 | 5.10 | 4.84 | 4.90 | -2.39% | 382,587 |
08/27/2026 | 5.05 | 5.12 | 5.00 | 5.02 | -1.18% | 435,828 |
08/26/2026 | 5.08 | 5.13 | 5.00 | 5.08 | +0.40% | 344,699 |
08/25/2026 | 5.16 | 5.16 | 5.04 | 5.06 | +0.60% | 421,020 |
08/24/2026 | 5.06 | 5.12 | 5.01 | 5.03 | -0.98% | 330,678 |
08/21/2026 | 5.14 | 5.18 | 5.07 | 5.08 | +0.59% | 291,498 |
08/20/2026 | 5.05 | 5.09 | 4.89 | 5.05 | -0.59% | 572,636 |
08/19/2026 | 5.25 | 5.28 | 5.07 | 5.08 | -1.93% | 436,078 |
08/18/2026 | 5.18 | 5.30 | 5.12 | 5.18 | -1.15% | 409,296 |
08/17/2026 | 5.49 | 5.53 | 5.12 | 5.24 | -5.92% | 390,434 |
08/14/2026 | 5.53 | 5.62 | 5.43 | 5.57 | -0.36% | 339,698 |
08/13/2026 | 5.48 | 5.61 | 5.46 | 5.59 | +3.33% | 333,043 |
08/12/2026 | 5.48 | 5.54 | 5.38 | 5.41 | +0.56% | 335,604 |
08/11/2026 | 5.24 | 5.41 | 5.24 | 5.38 | +3.46% | 449,576 |
08/10/2026 | 5.43 | 5.50 | 5.18 | 5.20 | -5.63% | 247,735 |
08/07/2026 | 5.48 | 5.58 | 5.44 | 5.51 | +1.47% | 530,947 |
08/06/2026 | 5.47 | 5.52 | 5.33 | 5.43 | -1.27% | 814,910 |
08/05/2026 | 5.63 | 5.63 | 5.46 | 5.50 | -2.31% | 375,980 |
08/04/2026 | 5.45 | 5.86 | 5.45 | 5.63 | +3.87% | 598,246 |
08/03/2026 | 5.12 | 5.46 | 5.05 | 5.42 | +5.86% | 1,206,626 |
07/31/2026 | 5.23 | 5.44 | 4.79 | 5.12 | -0.97% | 1,007,081 |
07/30/2026 | 5.40 | 5.56 | 4.68 | 5.17 | -11.47% | 1,477,645 |
07/30/2026 |
-$0.09 Earnings | |||||
07/29/2026 | 6.28 | 6.31 | 5.79 | 5.84 | -9.18% | 453,894 |
07/28/2026 | 6.69 | 6.72 | 6.39 | 6.43 | -3.89% | 353,787 |
07/27/2026 | 6.70 | 6.70 | 6.31 | 6.69 | +3.40% | 730,724 |
07/24/2026 | 6.41 | 6.55 | 6.28 | 6.47 | +2.54% | 1,173,057 |
07/23/2026 | 6.88 | 6.96 | 6.26 | 6.31 | -9.99% | 734,436 |
07/22/2026 | 6.71 | 7.13 | 6.71 | 7.01 | +3.55% | 276,918 |
07/21/2026 | 6.71 | 6.79 | 6.57 | 6.77 | +3.20% | 418,445 |
07/20/2026 | 6.60 | 6.92 | 6.52 | 6.56 | -3.67% | 331,828 |
07/17/2026 | 6.70 | 6.88 | 6.70 | 6.81 | -1.30% | 334,105 |
07/16/2026 | 6.89 | 6.99 | 6.84 | 6.90 | -1.15% | 272,715 |
07/15/2026 | 7.02 | 7.07 | 6.87 | 6.98 | +1.01% | 416,225 |
07/14/2026 | 7.09 | 7.15 | 6.81 | 6.91 | -0.58% | 305,527 |
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 |