5 DAY PERFORMANCE
+10.97%
1 MONTH PERFORMANCE
-9.11%
3 MONTH PERFORMANCE
-10.65%
6 MONTH PERFORMANCE
+8.52%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.29%
Ranpak Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.08 | $6.08 (0%) | $6.23 | $5.91 | 674,000 | $506.17 M |
| 03/11/2025 | $5.73 | $6.03 (5.24%) | $6.06 | $5.60 | 669,119 | $502.00 M |
| 03/10/2025 | $6.08 | $5.72 (-5.92%) | $6.15 | $5.61 | 553,500 | $476.20 M |
| 03/07/2025 | $6.46 | $6.20 (-4.02%) | $6.51 | $5.69 | 1.03 M | $516.16 M |
| 03/06/2025 | $6.36 | $6.59 (3.62%) | $7.07 | $6.26 | 1.76 M | $548.62 M |
| 03/05/2025 | $6.30 | $6.42 (1.9%) | $6.46 | $6.20 | 430,200 | $534.47 M |
| 03/04/2025 | $6.46 | $6.27 (-2.94%) | $6.52 | $6.24 | 552,334 | $521.98 M |
| 03/03/2025 | $6.69 | $6.58 (-1.64%) | $6.75 | $6.50 | 507,800 | $547.79 M |
| 02/28/2025 | $6.84 | $6.69 (-2.19%) | $6.86 | $6.66 | 892,147 | $556.79 M |
| 02/27/2025 | $6.96 | $6.84 (-1.72%) | $7.02 | $6.79 | 280,000 | $569.28 M |
| 02/26/2025 | $7.02 | $6.96 (-0.85%) | $7.16 | $6.86 | 275,927 | $579.27 M |
| 02/25/2025 | $7.04 | $6.95 (-1.28%) | $7.10 | $6.82 | 302,300 | $578.43 M |
| 02/24/2025 | $7.16 | $7.05 (-1.54%) | $7.24 | $6.92 | 359,800 | $586.76 M |
| 02/21/2025 | $7.47 | $7.06 (-5.49%) | $7.48 | $7.05 | 403,800 | $587.59 M |
| 02/20/2025 | $7.25 | $7.34 (1.24%) | $7.55 | $7.18 | 377,500 | $610.89 M |
| 02/19/2025 | $7.47 | $7.21 (-3.48%) | $7.52 | $6.90 | 753,600 | $600.07 M |
| 02/18/2025 | $7.66 | $7.53 (-1.7%) | $7.69 | $7.45 | 440,804 | $626.71 M |
| 02/14/2025 | $7.67 | $7.65 (-0.26%) | $7.74 | $7.52 | 194,744 | $636.69 M |
| 02/13/2025 | $7.65 | $7.57 (-1.05%) | $7.71 | $7.46 | 221,500 | $630.04 M |
| 02/12/2025 | $7.31 | $7.56 (3.42%) | $7.86 | $7.16 | 488,821 | $629.20 M |
| 02/11/2025 | $7.55 | $7.65 (1.32%) | $7.69 | $7.47 | 274,724 | $636.69 M |
| 02/10/2025 | $7.61 | $7.64 (0.39%) | $7.68 | $7.47 | 333,040 | $635.86 M |
| 02/07/2025 | $7.70 | $7.55 (-1.95%) | $7.78 | $7.50 | 326,846 | $628.37 M |
| 02/06/2025 | $7.87 | $7.78 (-1.14%) | $8.03 | $7.55 | 762,531 | $647.51 M |
| 02/05/2025 | $7.61 | $7.80 (2.5%) | $7.81 | $7.48 | 632,600 | $649.18 M |
| 02/04/2025 | $7.21 | $7.52 (4.3%) | $7.59 | $7.21 | 295,333 | $625.87 M |
| 02/03/2025 | $7.18 | $7.25 (0.97%) | $7.38 | $7.07 | 449,500 | $603.40 M |
| 01/31/2025 | $7.71 | $7.32 (-5.06%) | $7.73 | $7.22 | 663,363 | $609.23 M |
| 01/30/2025 | $8.60 | $7.62 (-11.4%) | $8.70 | $7.58 | 2.44 M | $634.20 M |
| 01/29/2025 | $7.01 | $8.43 (20.26%) | $8.62 | $6.81 | 14.75 M | $701.61 M |
| 01/28/2025 | $5.89 | $5.74 (-2.55%) | $5.93 | $5.72 | 225,762 | $477.73 M |
| 01/27/2025 | $6.07 | $5.90 (-2.8%) | $6.15 | $5.83 | 256,500 | $491.04 M |
| 01/24/2025 | $6.14 | $6.09 (-0.81%) | $6.33 | $6.07 | 389,944 | $506.86 M |
| 01/23/2025 | $6.15 | $6.15 (0%) | $6.31 | $6.09 | 219,500 | $511.85 M |
| 01/22/2025 | $6.42 | $6.22 (-3.12%) | $6.45 | $6.22 | 220,610 | $517.68 M |
| 01/21/2025 | $6.46 | $6.46 (0%) | $6.54 | $6.37 | 99,228 | $537.65 M |
| 01/17/2025 | $6.44 | $6.37 (-1.09%) | $6.52 | $6.36 | 165,800 | $530.16 M |
| 01/16/2025 | $6.32 | $6.32 (0%) | $6.35 | $6.22 | 120,034 | $526.00 M |
| 01/15/2025 | $6.37 | $6.32 (-0.78%) | $6.44 | $6.25 | 107,400 | $526.00 M |
| 01/14/2025 | $6.21 | $6.14 (-1.13%) | $6.33 | $6.07 | 133,509 | $511.02 M |
| 01/13/2025 | $6.16 | $6.15 (-0.16%) | $6.21 | $6.09 | 115,442 | $511.85 M |
| 01/10/2025 | $6.33 | $6.25 (-1.26%) | $6.33 | $6.16 | 144,700 | $520.17 M |
| 01/08/2025 | $6.51 | $6.48 (-0.46%) | $6.56 | $6.38 | 148,301 | $539.32 M |
| 01/07/2025 | $6.87 | $6.60 (-3.93%) | $6.87 | $6.38 | 292,400 | $549.30 M |
| 01/06/2025 | $6.95 | $6.88 (-1.01%) | $7.01 | $6.70 | 256,100 | $572.61 M |
| 01/03/2025 | $6.80 | $6.94 (2.06%) | $6.97 | $6.79 | 145,311 | $577.60 M |
| 01/02/2025 | $6.99 | $6.78 (-3%) | $7.03 | $6.71 | 163,248 | $564.29 M |
| 12/31/2024 | $6.92 | $6.88 (-0.58%) | $6.99 | $6.80 | 189,200 | $572.61 M |
| 12/30/2024 | $6.87 | $6.90 (0.44%) | $6.96 | $6.70 | 164,200 | $574.27 M |
| 12/27/2024 | $7.09 | $6.95 (-1.97%) | $7.19 | $6.86 | 146,442 | $578.43 M |
| 12/26/2024 | $7.04 | $7.16 (1.7%) | $7.19 | $7.03 | 88,807 | $595.91 M |
| 12/24/2024 | $7.03 | $7.11 (1.14%) | $7.13 | $6.91 | 74,506 | $591.75 M |
| 12/23/2024 | $7.07 | $7.00 (-0.99%) | $7.07 | $6.90 | 188,321 | $582.60 M |
| 12/20/2024 | $6.99 | $7.13 (2%) | $7.20 | $6.95 | 440,500 | $593.41 M |
| 12/19/2024 | $7.75 | $7.14 (-7.87%) | $7.75 | $7.01 | 271,699 | $594.25 M |
| 12/18/2024 | $7.92 | $7.27 (-8.21%) | $7.93 | $7.26 | 255,500 | $605.07 M |
| 12/17/2024 | $7.82 | $7.85 (0.38%) | $7.87 | $7.64 | 163,609 | $653.34 M |
| 12/16/2024 | $7.73 | $7.89 (2.07%) | $8.08 | $7.61 | 224,343 | $656.67 M |
| 12/13/2024 | $7.83 | $7.70 (-1.66%) | $7.83 | $7.61 | 124,016 | $640.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
