NYSE - Delayed Quote USD
Ranpak Holdings Corp. (PACK)
At close: 4:00 PM EDT
After hours: 6:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 5.81 | 6.03 | 5.85 | 5.93 | 5.93 | 207,939 |
| Oct 29, 2024 | 5.81 | 5.91 | 5.78 | 5.88 | 5.88 | 282,900 |
| Oct 28, 2024 | 5.87 | 6.01 | 5.84 | 5.89 | 5.89 | 126,700 |
| Oct 25, 2024 | 5.85 | 5.93 | 5.79 | 5.80 | 5.80 | 152,100 |
| Oct 24, 2024 | 5.92 | 5.93 | 5.79 | 5.83 | 5.83 | 155,300 |
| Oct 23, 2024 | 5.89 | 5.95 | 5.76 | 5.91 | 5.91 | 207,100 |
| Oct 22, 2024 | 5.98 | 6.04 | 5.85 | 5.92 | 5.92 | 203,300 |
| Oct 21, 2024 | 6.05 | 6.15 | 5.97 | 6.05 | 6.05 | 264,800 |
| Oct 18, 2024 | 6.25 | 6.25 | 6.08 | 6.09 | 6.09 | 130,800 |
| Oct 17, 2024 | 6.26 | 6.26 | 6.14 | 6.22 | 6.22 | 127,000 |
| Oct 16, 2024 | 6.35 | 6.38 | 6.23 | 6.25 | 6.25 | 162,300 |
| Oct 15, 2024 | 6.33 | 6.46 | 6.26 | 6.28 | 6.28 | 233,700 |
| Oct 14, 2024 | 6.26 | 6.36 | 6.17 | 6.34 | 6.34 | 116,600 |
| Oct 11, 2024 | 5.98 | 6.26 | 5.98 | 6.20 | 6.20 | 174,300 |
| Oct 10, 2024 | 5.90 | 6.00 | 5.83 | 5.99 | 5.99 | 191,200 |
| Oct 9, 2024 | 6.01 | 6.14 | 5.93 | 5.99 | 5.99 | 153,200 |
| Oct 8, 2024 | 5.95 | 6.09 | 5.89 | 6.05 | 6.05 | 202,500 |
| Oct 7, 2024 | 6.05 | 6.05 | 5.89 | 5.96 | 5.96 | 159,700 |
| Oct 4, 2024 | 6.10 | 6.17 | 5.93 | 6.07 | 6.07 | 144,900 |
| Oct 3, 2024 | 6.13 | 6.14 | 5.99 | 5.99 | 5.99 | 293,300 |
| Oct 2, 2024 | 6.28 | 6.36 | 6.18 | 6.21 | 6.21 | 113,200 |
| Oct 1, 2024 | 6.51 | 6.51 | 6.23 | 6.31 | 6.31 | 350,800 |
| Sep 30, 2024 | 6.41 | 6.55 | 6.34 | 6.53 | 6.53 | 243,400 |
| Sep 27, 2024 | 6.48 | 6.57 | 6.37 | 6.43 | 6.43 | 193,800 |
| Sep 26, 2024 | 6.54 | 6.59 | 6.36 | 6.41 | 6.41 | 316,400 |
| Sep 25, 2024 | 6.32 | 6.39 | 6.26 | 6.38 | 6.38 | 304,000 |
| Sep 24, 2024 | 6.33 | 6.38 | 6.26 | 6.33 | 6.33 | 167,000 |
| Sep 23, 2024 | 6.39 | 6.39 | 6.22 | 6.29 | 6.29 | 224,600 |
| Sep 20, 2024 | 6.44 | 6.56 | 6.31 | 6.37 | 6.37 | 562,600 |
| Sep 19, 2024 | 6.55 | 6.55 | 6.42 | 6.49 | 6.49 | 342,300 |
| Sep 18, 2024 | 6.32 | 6.61 | 6.32 | 6.35 | 6.35 | 344,700 |
| Sep 17, 2024 | 6.36 | 6.52 | 6.32 | 6.38 | 6.38 | 246,500 |
| Sep 16, 2024 | 6.38 | 6.56 | 6.21 | 6.28 | 6.28 | 262,400 |
| Sep 13, 2024 | 6.38 | 6.49 | 6.31 | 6.34 | 6.34 | 246,500 |
| Sep 12, 2024 | 6.34 | 6.49 | 6.22 | 6.24 | 6.24 | 325,600 |
| Sep 11, 2024 | 6.29 | 6.37 | 6.16 | 6.31 | 6.31 | 514,000 |
| Sep 10, 2024 | 6.20 | 6.32 | 6.08 | 6.29 | 6.29 | 254,000 |
| Sep 9, 2024 | 6.35 | 6.48 | 6.20 | 6.22 | 6.22 | 307,700 |
| Sep 6, 2024 | 6.54 | 6.62 | 6.32 | 6.33 | 6.33 | 268,100 |
| Sep 5, 2024 | 6.69 | 6.71 | 6.49 | 6.58 | 6.58 | 263,500 |
| Sep 4, 2024 | 6.60 | 6.80 | 6.56 | 6.66 | 6.66 | 360,800 |
| Sep 3, 2024 | 6.98 | 7.00 | 6.64 | 6.66 | 6.66 | 293,700 |
| Aug 30, 2024 | 7.08 | 7.14 | 6.96 | 7.09 | 7.09 | 290,000 |
| Aug 29, 2024 | 7.10 | 7.22 | 6.99 | 7.08 | 7.08 | 237,600 |
| Aug 28, 2024 | 6.98 | 7.14 | 6.92 | 7.04 | 7.04 | 275,200 |
| Aug 27, 2024 | 7.29 | 7.34 | 7.05 | 7.06 | 7.06 | 298,100 |
| Aug 26, 2024 | 7.53 | 7.53 | 7.24 | 7.34 | 7.34 | 316,300 |
| Aug 23, 2024 | 7.10 | 7.58 | 7.05 | 7.47 | 7.47 | 381,500 |
| Aug 22, 2024 | 7.12 | 7.13 | 6.98 | 7.03 | 7.03 | 225,900 |
| Aug 21, 2024 | 6.98 | 7.16 | 6.87 | 7.12 | 7.12 | 250,900 |
| Aug 20, 2024 | 7.13 | 7.16 | 6.86 | 6.99 | 6.99 | 247,000 |
| Aug 19, 2024 | 7.17 | 7.43 | 6.94 | 7.12 | 7.12 | 437,600 |
| Aug 16, 2024 | 7.04 | 7.18 | 6.99 | 7.13 | 7.13 | 348,000 |
| Aug 15, 2024 | 6.88 | 7.14 | 6.83 | 7.08 | 7.08 | 854,000 |
| Aug 14, 2024 | 7.11 | 7.20 | 6.70 | 6.75 | 6.75 | 608,700 |
| Aug 13, 2024 | 7.44 | 7.47 | 7.28 | 7.36 | 7.36 | 306,900 |
| Aug 12, 2024 | 7.55 | 7.61 | 7.29 | 7.39 | 7.39 | 242,100 |
| Aug 9, 2024 | 7.78 | 7.78 | 7.45 | 7.55 | 7.55 | 334,900 |
| Aug 8, 2024 | 7.67 | 7.91 | 7.61 | 7.77 | 7.77 | 319,000 |
| Aug 7, 2024 | 7.81 | 8.09 | 7.55 | 7.57 | 7.57 | 377,000 |
| Aug 6, 2024 | 7.35 | 7.86 | 7.28 | 7.69 | 7.69 | 391,100 |
| Aug 5, 2024 | 7.42 | 7.62 | 7.05 | 7.29 | 7.29 | 532,800 |
| Aug 2, 2024 | 8.15 | 8.28 | 7.69 | 7.76 | 7.76 | 718,800 |
| Aug 1, 2024 | 7.84 | 9.04 | 7.66 | 8.49 | 8.49 | 956,900 |
| Jul 31, 2024 | 6.94 | 7.45 | 6.88 | 7.22 | 7.22 | 674,600 |
| Jul 30, 2024 | 6.90 | 7.04 | 6.78 | 6.93 | 6.93 | 247,900 |
| Jul 29, 2024 | 7.43 | 7.45 | 6.82 | 6.89 | 6.89 | 559,000 |
| Jul 26, 2024 | 7.33 | 7.41 | 7.26 | 7.38 | 7.38 | 379,500 |
| Jul 25, 2024 | 7.09 | 7.28 | 6.95 | 7.11 | 7.11 | 280,700 |
| Jul 24, 2024 | 7.46 | 7.56 | 7.13 | 7.14 | 7.14 | 326,900 |
| Jul 23, 2024 | 7.21 | 7.57 | 7.16 | 7.47 | 7.47 | 291,400 |
| Jul 22, 2024 | 7.18 | 7.34 | 6.98 | 7.24 | 7.24 | 244,500 |
| Jul 19, 2024 | 7.15 | 7.22 | 7.04 | 7.13 | 7.13 | 150,800 |
| Jul 18, 2024 | 7.32 | 7.43 | 7.09 | 7.18 | 7.18 | 297,000 |
| Jul 17, 2024 | 7.62 | 7.71 | 7.36 | 7.38 | 7.38 | 422,000 |
| Jul 16, 2024 | 7.49 | 7.74 | 7.43 | 7.73 | 7.73 | 284,200 |
| Jul 15, 2024 | 7.34 | 7.43 | 7.13 | 7.32 | 7.32 | 384,400 |
| Jul 12, 2024 | 6.93 | 7.25 | 6.87 | 7.25 | 7.25 | 413,400 |
| Jul 11, 2024 | 6.47 | 6.89 | 6.45 | 6.79 | 6.79 | 507,600 |
| Jul 10, 2024 | 6.19 | 6.27 | 6.12 | 6.27 | 6.27 | 136,900 |
| Jul 9, 2024 | 6.33 | 6.33 | 6.10 | 6.18 | 6.18 | 274,400 |
| Jul 8, 2024 | 6.18 | 6.41 | 6.18 | 6.35 | 6.35 | 159,900 |
| Jul 5, 2024 | 6.19 | 6.21 | 6.05 | 6.14 | 6.14 | 228,800 |
| Jul 3, 2024 | 6.14 | 6.28 | 6.12 | 6.21 | 6.21 | 133,500 |
| Jul 2, 2024 | 6.04 | 6.13 | 5.93 | 6.13 | 6.13 | 208,500 |
| Jul 1, 2024 | 6.46 | 6.50 | 6.03 | 6.07 | 6.07 | 381,100 |
| Jun 28, 2024 | 6.38 | 6.48 | 6.23 | 6.43 | 6.43 | 1,203,000 |
| Jun 27, 2024 | 6.37 | 6.43 | 6.27 | 6.36 | 6.36 | 351,500 |
| Jun 26, 2024 | 6.22 | 6.40 | 6.17 | 6.38 | 6.38 | 303,300 |
| Jun 25, 2024 | 6.25 | 6.40 | 6.07 | 6.28 | 6.28 | 281,300 |
| Jun 24, 2024 | 6.32 | 6.43 | 6.23 | 6.25 | 6.25 | 422,400 |
| Jun 21, 2024 | 6.49 | 6.49 | 6.04 | 6.18 | 6.18 | 814,300 |
| Jun 20, 2024 | 6.15 | 6.90 | 6.15 | 6.49 | 6.49 | 1,090,800 |
| Jun 18, 2024 | 5.64 | 5.81 | 5.62 | 5.70 | 5.70 | 211,700 |
| Jun 17, 2024 | 5.75 | 5.77 | 5.54 | 5.66 | 5.66 | 285,800 |
| Jun 14, 2024 | 5.80 | 5.80 | 5.59 | 5.77 | 5.77 | 239,500 |
| Jun 13, 2024 | 5.98 | 5.98 | 5.77 | 5.89 | 5.89 | 288,400 |
| Jun 12, 2024 | 6.12 | 6.15 | 5.93 | 6.00 | 6.00 | 273,900 |
| Jun 11, 2024 | 5.75 | 5.96 | 5.68 | 5.90 | 5.90 | 223,700 |
| Jun 10, 2024 | 5.64 | 5.84 | 5.57 | 5.80 | 5.80 | 197,100 |
| Jun 7, 2024 | 5.91 | 5.97 | 5.72 | 5.73 | 5.73 | 212,700 |
| Jun 6, 2024 | 6.07 | 6.14 | 5.96 | 6.01 | 6.01 | 227,900 |
| Jun 5, 2024 | 5.94 | 6.12 | 5.86 | 6.09 | 6.09 | 207,900 |
| Jun 4, 2024 | 6.05 | 6.10 | 5.84 | 5.89 | 5.89 | 302,300 |
| Jun 3, 2024 | 6.38 | 6.38 | 6.05 | 6.10 | 6.10 | 318,100 |
| May 31, 2024 | 6.36 | 6.39 | 6.19 | 6.24 | 6.24 | 412,500 |
| May 30, 2024 | 6.41 | 6.53 | 6.34 | 6.36 | 6.36 | 212,400 |
| May 29, 2024 | 6.28 | 6.37 | 6.18 | 6.36 | 6.36 | 276,500 |
| May 28, 2024 | 6.50 | 6.51 | 6.28 | 6.38 | 6.38 | 294,500 |
| May 24, 2024 | 6.47 | 6.54 | 6.37 | 6.47 | 6.47 | 183,500 |
| May 23, 2024 | 6.51 | 6.60 | 6.37 | 6.40 | 6.40 | 392,900 |
| May 22, 2024 | 6.57 | 6.58 | 6.35 | 6.48 | 6.48 | 331,100 |
| May 21, 2024 | 6.41 | 6.68 | 6.39 | 6.63 | 6.63 | 269,700 |
| May 20, 2024 | 6.62 | 6.63 | 6.34 | 6.42 | 6.42 | 537,300 |
| May 17, 2024 | 6.74 | 6.84 | 6.64 | 6.65 | 6.65 | 435,600 |
| May 16, 2024 | 6.66 | 6.88 | 6.62 | 6.72 | 6.72 | 432,600 |
| May 15, 2024 | 6.99 | 7.00 | 6.67 | 6.71 | 6.71 | 386,900 |
| May 14, 2024 | 6.85 | 6.90 | 6.68 | 6.87 | 6.87 | 268,300 |
| May 13, 2024 | 6.80 | 6.88 | 6.60 | 6.66 | 6.66 | 234,400 |
| May 10, 2024 | 7.29 | 7.29 | 6.69 | 6.70 | 6.70 | 305,500 |
| May 9, 2024 | 7.19 | 7.33 | 7.14 | 7.29 | 7.29 | 424,200 |
| May 8, 2024 | 7.00 | 7.27 | 7.00 | 7.19 | 7.19 | 281,000 |
| May 7, 2024 | 6.84 | 7.20 | 6.80 | 7.13 | 7.13 | 407,900 |
| May 6, 2024 | 6.82 | 6.90 | 6.53 | 6.78 | 6.78 | 478,200 |
| May 3, 2024 | 6.83 | 6.83 | 6.49 | 6.73 | 6.73 | 437,300 |
| May 2, 2024 | 6.91 | 7.13 | 5.85 | 6.56 | 6.56 | 1,225,400 |
| May 1, 2024 | 7.29 | 7.66 | 7.28 | 7.33 | 7.33 | 520,300 |
| Apr 30, 2024 | 7.38 | 7.48 | 7.23 | 7.24 | 7.24 | 489,300 |
| Apr 29, 2024 | 7.47 | 7.70 | 7.47 | 7.51 | 7.51 | 417,500 |
| Apr 26, 2024 | 7.31 | 7.50 | 7.30 | 7.43 | 7.43 | 244,900 |
| Apr 25, 2024 | 7.19 | 7.32 | 7.09 | 7.31 | 7.31 | 243,900 |
| Apr 24, 2024 | 7.39 | 7.60 | 7.30 | 7.39 | 7.39 | 407,600 |
| Apr 23, 2024 | 7.06 | 7.45 | 7.00 | 7.44 | 7.44 | 322,100 |
| Apr 22, 2024 | 7.25 | 7.30 | 7.01 | 7.06 | 7.06 | 302,300 |
| Apr 19, 2024 | 6.87 | 7.22 | 6.87 | 7.19 | 7.19 | 543,300 |
| Apr 18, 2024 | 6.84 | 7.13 | 6.76 | 6.94 | 6.94 | 422,800 |
| Apr 17, 2024 | 7.00 | 7.05 | 6.75 | 6.81 | 6.81 | 427,700 |
| Apr 16, 2024 | 7.06 | 7.06 | 6.87 | 6.96 | 6.96 | 330,800 |
| Apr 15, 2024 | 7.43 | 7.49 | 7.03 | 7.13 | 7.13 | 523,700 |
| Apr 12, 2024 | 7.52 | 7.57 | 7.29 | 7.39 | 7.39 | 355,000 |
| Apr 11, 2024 | 7.58 | 7.62 | 7.39 | 7.57 | 7.57 | 567,300 |
| Apr 10, 2024 | 7.52 | 7.61 | 7.35 | 7.41 | 7.41 | 459,900 |
| Apr 9, 2024 | 7.79 | 7.94 | 7.61 | 7.87 | 7.87 | 466,900 |
| Apr 8, 2024 | 7.78 | 7.86 | 7.61 | 7.77 | 7.77 | 379,300 |
| Apr 5, 2024 | 7.71 | 7.83 | 7.61 | 7.69 | 7.69 | 532,600 |
| Apr 4, 2024 | 8.20 | 8.29 | 7.73 | 7.76 | 7.76 | 750,600 |
| Apr 3, 2024 | 7.59 | 8.07 | 7.55 | 8.06 | 8.06 | 805,300 |
| Apr 2, 2024 | 7.77 | 7.85 | 7.54 | 7.63 | 7.63 | 863,700 |
| Apr 1, 2024 | 7.94 | 8.12 | 7.68 | 7.95 | 7.95 | 740,700 |
| Mar 28, 2024 | 7.75 | 7.96 | 7.75 | 7.87 | 7.87 | 961,900 |
| Mar 27, 2024 | 8.00 | 8.07 | 7.72 | 7.75 | 7.75 | 505,300 |
| Mar 26, 2024 | 7.75 | 8.27 | 7.65 | 7.91 | 7.91 | 1,155,100 |
| Mar 25, 2024 | 7.56 | 7.77 | 7.56 | 7.66 | 7.66 | 565,200 |
| Mar 22, 2024 | 7.63 | 7.68 | 7.37 | 7.57 | 7.57 | 582,200 |
| Mar 21, 2024 | 7.49 | 7.82 | 7.41 | 7.53 | 7.53 | 830,000 |
| Mar 20, 2024 | 7.38 | 7.60 | 7.22 | 7.47 | 7.47 | 827,900 |
| Mar 19, 2024 | 7.33 | 7.68 | 7.33 | 7.46 | 7.46 | 733,200 |
| Mar 18, 2024 | 7.60 | 7.64 | 7.17 | 7.36 | 7.36 | 823,800 |
| Mar 15, 2024 | 7.24 | 7.56 | 7.08 | 7.51 | 7.51 | 1,753,200 |
| Mar 14, 2024 | 6.90 | 7.39 | 6.32 | 7.35 | 7.35 | 2,020,200 |
| Mar 13, 2024 | 6.71 | 6.88 | 6.24 | 6.86 | 6.86 | 2,429,700 |
| Mar 12, 2024 | 5.60 | 7.23 | 5.52 | 6.63 | 6.63 | 8,729,200 |
| Mar 11, 2024 | 4.57 | 4.68 | 4.34 | 4.37 | 4.37 | 577,000 |
| Mar 8, 2024 | 4.31 | 4.61 | 4.30 | 4.56 | 4.56 | 801,700 |
| Mar 7, 2024 | 4.67 | 4.68 | 4.35 | 4.45 | 4.45 | 945,500 |
| Mar 6, 2024 | 4.49 | 4.59 | 4.34 | 4.59 | 4.59 | 741,000 |
| Mar 5, 2024 | 4.46 | 4.54 | 4.35 | 4.39 | 4.39 | 559,600 |
| Mar 4, 2024 | 4.70 | 4.76 | 4.52 | 4.55 | 4.55 | 251,400 |
| Mar 1, 2024 | 4.76 | 4.78 | 4.56 | 4.69 | 4.69 | 315,200 |
| Feb 29, 2024 | 4.57 | 4.86 | 4.55 | 4.75 | 4.75 | 479,700 |
| Feb 28, 2024 | 4.85 | 4.93 | 4.47 | 4.47 | 4.47 | 426,400 |
| Feb 27, 2024 | 4.67 | 5.12 | 4.67 | 4.93 | 4.93 | 510,000 |
| Feb 26, 2024 | 4.73 | 4.73 | 4.53 | 4.63 | 4.63 | 369,500 |
| Feb 23, 2024 | 4.58 | 4.76 | 4.52 | 4.75 | 4.75 | 396,700 |
| Feb 22, 2024 | 4.45 | 4.71 | 4.45 | 4.60 | 4.60 | 517,100 |
| Feb 21, 2024 | 4.78 | 4.80 | 4.41 | 4.45 | 4.45 | 273,500 |
| Feb 20, 2024 | 4.59 | 4.84 | 4.55 | 4.78 | 4.78 | 276,300 |
| Feb 16, 2024 | 4.58 | 4.80 | 4.51 | 4.67 | 4.67 | 263,300 |
| Feb 15, 2024 | 4.49 | 4.70 | 4.49 | 4.67 | 4.67 | 317,300 |
| Feb 14, 2024 | 4.43 | 4.55 | 4.32 | 4.48 | 4.48 | 182,700 |
| Feb 13, 2024 | 4.51 | 4.54 | 4.29 | 4.33 | 4.33 | 481,100 |
| Feb 12, 2024 | 4.67 | 4.86 | 4.66 | 4.79 | 4.79 | 488,000 |
| Feb 9, 2024 | 4.51 | 4.68 | 4.41 | 4.66 | 4.66 | 362,500 |
| Feb 8, 2024 | 4.23 | 4.47 | 4.11 | 4.46 | 4.46 | 613,400 |
| Feb 7, 2024 | 4.50 | 4.50 | 4.16 | 4.25 | 4.25 | 931,400 |
| Feb 6, 2024 | 4.19 | 4.54 | 4.16 | 4.46 | 4.46 | 962,900 |
| Feb 5, 2024 | 3.99 | 4.25 | 3.85 | 4.23 | 4.23 | 837,900 |
| Feb 2, 2024 | 4.37 | 4.37 | 4.12 | 4.12 | 4.12 | 560,600 |
| Feb 1, 2024 | 4.23 | 4.53 | 4.07 | 4.48 | 4.48 | 852,400 |
| Jan 31, 2024 | 4.28 | 4.32 | 4.05 | 4.12 | 4.12 | 540,900 |
| Jan 30, 2024 | 4.59 | 4.59 | 4.36 | 4.36 | 4.36 | 291,700 |
| Jan 29, 2024 | 4.74 | 4.74 | 4.53 | 4.64 | 4.64 | 410,000 |
| Jan 26, 2024 | 4.73 | 4.83 | 4.63 | 4.73 | 4.73 | 410,700 |
| Jan 25, 2024 | 4.92 | 5.00 | 4.51 | 4.68 | 4.68 | 761,700 |
| Jan 24, 2024 | 5.11 | 5.11 | 4.71 | 4.77 | 4.77 | 523,600 |
| Jan 23, 2024 | 4.96 | 5.05 | 4.84 | 5.00 | 5.00 | 537,800 |
| Jan 22, 2024 | 4.63 | 4.93 | 4.63 | 4.85 | 4.85 | 613,900 |
| Jan 19, 2024 | 4.61 | 4.66 | 4.44 | 4.61 | 4.61 | 351,500 |
| Jan 18, 2024 | 4.71 | 4.71 | 4.57 | 4.60 | 4.60 | 280,800 |
| Jan 17, 2024 | 4.56 | 4.69 | 4.53 | 4.67 | 4.67 | 262,100 |
| Jan 16, 2024 | 4.63 | 4.74 | 4.58 | 4.72 | 4.72 | 258,800 |
| Jan 12, 2024 | 4.92 | 4.97 | 4.75 | 4.78 | 4.78 | 254,800 |
| Jan 11, 2024 | 4.89 | 4.91 | 4.69 | 4.87 | 4.87 | 343,000 |
| Jan 10, 2024 | 4.93 | 4.98 | 4.73 | 4.92 | 4.92 | 416,500 |
| Jan 9, 2024 | 5.05 | 5.05 | 4.93 | 4.96 | 4.96 | 462,300 |
| Jan 8, 2024 | 5.09 | 5.35 | 5.07 | 5.16 | 5.16 | 440,000 |
| Jan 5, 2024 | 5.06 | 5.30 | 5.06 | 5.16 | 5.16 | 276,300 |
| Jan 4, 2024 | 5.20 | 5.24 | 5.10 | 5.11 | 5.11 | 205,200 |
| Jan 3, 2024 | 5.29 | 5.33 | 5.13 | 5.17 | 5.17 | 518,000 |
| Jan 2, 2024 | 5.76 | 5.82 | 5.35 | 5.43 | 5.43 | 470,500 |
| Dec 29, 2023 | 6.04 | 6.15 | 5.81 | 5.82 | 5.82 | 386,100 |
| Dec 28, 2023 | 5.89 | 6.09 | 5.86 | 6.05 | 6.05 | 384,400 |
| Dec 27, 2023 | 5.75 | 5.94 | 5.71 | 5.94 | 5.94 | 284,700 |
| Dec 26, 2023 | 5.70 | 5.82 | 5.61 | 5.75 | 5.75 | 203,700 |
| Dec 22, 2023 | 5.55 | 5.82 | 5.47 | 5.64 | 5.64 | 458,000 |
| Dec 21, 2023 | 5.46 | 5.63 | 5.44 | 5.54 | 5.54 | 388,900 |
| Dec 20, 2023 | 5.28 | 5.48 | 5.19 | 5.36 | 5.36 | 449,200 |
| Dec 19, 2023 | 5.21 | 5.39 | 5.21 | 5.33 | 5.33 | 381,200 |
| Dec 18, 2023 | 5.05 | 5.17 | 4.94 | 5.12 | 5.12 | 377,300 |
| Dec 15, 2023 | 5.24 | 5.36 | 4.86 | 5.05 | 5.05 | 919,100 |
| Dec 14, 2023 | 4.93 | 5.12 | 4.91 | 5.12 | 5.12 | 604,200 |
| Dec 13, 2023 | 4.39 | 4.74 | 4.35 | 4.74 | 4.74 | 336,300 |
| Dec 12, 2023 | 4.57 | 4.57 | 4.29 | 4.41 | 4.41 | 331,900 |
| Dec 11, 2023 | 4.74 | 4.76 | 4.60 | 4.61 | 4.61 | 522,400 |
| Dec 8, 2023 | 4.55 | 4.73 | 4.52 | 4.72 | 4.72 | 356,000 |
| Dec 7, 2023 | 4.34 | 4.64 | 4.30 | 4.61 | 4.61 | 333,700 |
| Dec 6, 2023 | 4.21 | 4.43 | 4.18 | 4.31 | 4.31 | 402,000 |
| Dec 5, 2023 | 4.38 | 4.38 | 4.05 | 4.19 | 4.19 | 382,400 |
| Dec 4, 2023 | 4.20 | 4.53 | 4.20 | 4.42 | 4.42 | 315,000 |
| Dec 1, 2023 | 4.08 | 4.29 | 3.99 | 4.28 | 4.28 | 265,600 |
| Nov 30, 2023 | 4.13 | 4.14 | 4.00 | 4.10 | 4.10 | 194,100 |
| Nov 29, 2023 | 4.03 | 4.21 | 4.03 | 4.10 | 4.10 | 237,900 |
| Nov 28, 2023 | 4.10 | 4.13 | 3.97 | 4.00 | 4.00 | 290,200 |
| Nov 27, 2023 | 3.98 | 4.17 | 3.91 | 4.12 | 4.12 | 288,000 |
| Nov 24, 2023 | 4.04 | 4.12 | 3.92 | 4.03 | 4.03 | 142,200 |
| Nov 22, 2023 | 3.95 | 4.07 | 3.87 | 4.05 | 4.05 | 328,600 |
| Nov 21, 2023 | 3.80 | 3.89 | 3.76 | 3.88 | 3.88 | 330,900 |
| Nov 20, 2023 | 3.93 | 3.97 | 3.69 | 3.86 | 3.86 | 693,000 |
| Nov 17, 2023 | 3.79 | 3.95 | 3.79 | 3.92 | 3.92 | 530,600 |
| Nov 16, 2023 | 3.58 | 3.87 | 3.56 | 3.80 | 3.80 | 891,400 |
| Nov 15, 2023 | 3.30 | 3.65 | 3.27 | 3.65 | 3.65 | 1,334,700 |
| Nov 14, 2023 | 3.03 | 3.27 | 3.03 | 3.21 | 3.21 | 1,219,800 |
| Nov 13, 2023 | 2.90 | 2.96 | 2.84 | 2.90 | 2.90 | 348,100 |
| Nov 10, 2023 | 3.04 | 3.06 | 2.88 | 2.92 | 2.92 | 436,800 |
| Nov 9, 2023 | 3.15 | 3.25 | 2.99 | 2.99 | 2.99 | 593,600 |
| Nov 8, 2023 | 3.09 | 3.17 | 2.99 | 3.05 | 3.05 | 694,000 |
| Nov 7, 2023 | 3.07 | 3.28 | 3.04 | 3.11 | 3.11 | 802,300 |
| Nov 6, 2023 | 2.95 | 3.05 | 2.80 | 2.90 | 2.90 | 806,800 |
| Nov 3, 2023 | 2.88 | 3.21 | 2.85 | 2.92 | 2.92 | 1,039,300 |
| Nov 2, 2023 | 2.80 | 2.93 | 2.70 | 2.76 | 2.76 | 1,566,700 |
| Nov 1, 2023 | 3.12 | 3.16 | 2.63 | 2.69 | 2.69 | 1,022,000 |
| Oct 31, 2023 | 3.77 | 3.81 | 3.13 | 3.16 | 3.16 | 787,300 |
Related Tickers
PTVE Pactiv Evergreen Inc.
11.44
-0.52%
PACK.JK PT Solusi Kemasan Digital Tbk
81.00
+9.46%
GEF Greif, Inc.
63.71
+1.68%
GEF-B Greif, Inc.
67.56
+1.00%
SEE Sealed Air Corporation
36.58
+2.26%
TRS TriMas Corporation
27.23
-0.07%
KRT Karat Packaging Inc.
26.90
+0.26%
VKSC Viskase Companies, Inc.
1.6000
0.00%
9J7.F Elopak ASA
4.2000
+6.06%
ACGX Alliance Creative Group, Inc.
0.0899
0.00%