Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ranpak Holdings Corp (NY: PACK )

6.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 6.440 6.560 6.310 6.370 562,559 -0.12(-1.85%)
Sep 19, 2024 6.550 6.550 6.420 6.490 342,287 +0.14(+2.20%)
Sep 18, 2024 6.320 6.610 6.320 6.350 344,663 -0.03(-0.47%)
Sep 17, 2024 6.360 6.520 6.325 6.380 246,522 +0.10(+1.59%)
Sep 16, 2024 6.380 6.560 6.207 6.280 262,412 -0.06(-0.95%)
Sep 13, 2024 6.380 6.490 6.306 6.340 246,465 +0.10(+1.60%)
Sep 12, 2024 6.340 6.495 6.220 6.240 325,637 -0.07(-1.11%)
Sep 11, 2024 6.290 6.370 6.160 6.310 513,971 +0.02(+0.32%)
Sep 10, 2024 6.200 6.315 6.080 6.290 253,972 +0.07(+1.13%)
Sep 09, 2024 6.350 6.480 6.205 6.220 307,749 -0.11(-1.74%)
Sep 06, 2024 6.540 6.620 6.315 6.330 268,050 -0.25(-3.80%)
Sep 05, 2024 6.690 6.710 6.490 6.580 263,510 -0.08(-1.20%)
Sep 04, 2024 6.600 6.800 6.560 6.660 360,941 +0.00(+0.00%)
Sep 03, 2024 6.980 7.000 6.640 6.660 293,678 -0.43(-6.06%)
Aug 30, 2024 7.080 7.140 6.960 7.090 290,010 +0.01(+0.14%)
Aug 29, 2024 7.100 7.220 6.990 7.080 237,591 +0.04(+0.57%)
Aug 28, 2024 6.980 7.140 6.920 7.040 275,237 -0.02(-0.28%)
Aug 27, 2024 7.290 7.340 7.050 7.060 298,058 -0.28(-3.81%)
Aug 26, 2024 7.530 7.530 7.240 7.340 316,281 -0.13(-1.74%)
Aug 23, 2024 7.100 7.580 7.050 7.470 381,708 +0.44(+6.26%)
Aug 22, 2024 7.120 7.130 6.980 7.030 225,857 -0.09(-1.26%)
Aug 21, 2024 6.980 7.160 6.870 7.120 250,876 +0.13(+1.86%)
Aug 20, 2024 7.130 7.160 6.860 6.990 247,047 -0.13(-1.83%)
Aug 19, 2024 7.170 7.430 6.939 7.120 437,576 -0.01(-0.14%)
Aug 16, 2024 7.040 7.180 6.990 7.130 348,037 +0.05(+0.71%)
Aug 15, 2024 6.880 7.140 6.830 7.080 854,036 +0.33(+4.89%)
Aug 14, 2024 7.110 7.205 6.700 6.750 608,249 -0.61(-8.29%)
Aug 13, 2024 7.440 7.475 7.280 7.360 306,945 -0.03(-0.41%)
Aug 12, 2024 7.550 7.605 7.290 7.390 242,126 -0.16(-2.12%)
Aug 09, 2024 7.780 7.780 7.450 7.550 334,902 -0.22(-2.83%)
Aug 08, 2024 7.670 7.910 7.610 7.770 319,023 +0.20(+2.64%)
Aug 07, 2024 7.810 8.090 7.550 7.570 376,958 -0.12(-1.56%)
Aug 06, 2024 7.350 7.860 7.280 7.690 391,120 +0.40(+5.49%)
Aug 05, 2024 7.420 7.620 7.050 7.290 532,789 -0.47(-6.06%)
Aug 02, 2024 8.150 8.280 7.690 7.760 718,765 -0.73(-8.60%)
Aug 01, 2024 7.840 9.040 7.660 8.490 956,947 +1.27(+17.59%)
Jul 31, 2024 6.940 7.445 6.880 7.220 674,595 +0.29(+4.18%)
Jul 30, 2024 6.900 7.040 6.780 6.930 247,906 +0.04(+0.58%)
Jul 29, 2024 7.430 7.450 6.825 6.890 559,047 -0.49(-6.64%)
Jul 26, 2024 7.330 7.410 7.260 7.380 379,464 +0.27(+3.80%)
Jul 25, 2024 7.090 7.280 6.950 7.110 280,953 -0.03(-0.42%)
Jul 24, 2024 7.460 7.560 7.125 7.140 326,888 -0.33(-4.42%)
Jul 23, 2024 7.210 7.565 7.160 7.470 291,360 +0.23(+3.18%)
Jul 22, 2024 7.180 7.340 6.980 7.240 244,491 +0.11(+1.54%)
Jul 19, 2024 7.150 7.220 7.040 7.130 150,970 -0.05(-0.70%)
Jul 18, 2024 7.320 7.430 7.090 7.180 295,649 -0.20(-2.71%)
Jul 17, 2024 7.620 7.710 7.360 7.380 422,022 -0.35(-4.53%)
Jul 16, 2024 7.490 7.740 7.425 7.730 284,204 +0.41(+5.60%)
Jul 15, 2024 7.340 7.435 7.130 7.320 384,436 +0.07(+0.97%)
Jul 12, 2024 6.930 7.250 6.870 7.250 413,436 +0.46(+6.77%)
Jul 11, 2024 6.470 6.895 6.450 6.790 507,639 +0.52(+8.29%)
Jul 10, 2024 6.190 6.270 6.120 6.270 136,880 +0.09(+1.46%)
Jul 09, 2024 6.330 6.330 6.100 6.180 274,525 -0.17(-2.68%)
Jul 08, 2024 6.180 6.410 6.180 6.350 159,911 +0.21(+3.42%)
Jul 05, 2024 6.190 6.210 6.050 6.140 228,809 -0.07(-1.13%)
Jul 03, 2024 6.140 6.280 6.120 6.210 133,510 +0.08(+1.31%)
Jul 02, 2024 6.040 6.130 5.930 6.130 208,526 +0.06(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.