Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Ranpak Holdings Corp Class A Common Stock (NY:PACK)

3.700 +0.040 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	3.670	3.750	3.645	3.700	302,004	+0.04(+1.09%)
May 15, 2025	3.510	3.700	3.460	3.660	370,341	+0.10(+2.81%)
May 14, 2025	3.600	3.660	3.470	3.560	515,251	-0.09(-2.47%)
May 13, 2025	3.730	3.735	3.540	3.650	426,469	+0.01(+0.27%)
May 12, 2025	3.660	3.790	3.560	3.640	943,494	+0.25(+7.37%)
May 09, 2025	3.350	3.550	3.350	3.390	424,300	+0.04(+1.19%)
May 08, 2025	3.090	3.430	3.015	3.350	1,102,088	+0.30(+9.84%)
May 07, 2025	3.050	3.120	2.920	3.050	1,037,679	+0.04(+1.33%)
May 06, 2025	3.860	3.870	2.910	3.010	3,374,860	-1.28(-29.84%)
May 05, 2025	4.420	4.470	4.225	4.290	399,320	-0.13(-2.94%)
May 02, 2025	4.210	4.490	4.170	4.420	375,687	+0.32(+7.80%)
May 01, 2025	4.060	4.240	4.000	4.100	288,861	-0.01(-0.24%)
Apr 30, 2025	4.120	4.206	3.920	4.110	398,165	-0.08(-1.91%)
Apr 29, 2025	4.120	4.249	4.100	4.190	232,649	+0.06(+1.45%)
Apr 28, 2025	4.130	4.290	4.110	4.130	254,456	-0.03(-0.72%)
Apr 25, 2025	4.070	4.160	4.010	4.160	504,082	+0.03(+0.73%)
Apr 24, 2025	3.870	4.170	3.870	4.130	413,071	+0.28(+7.27%)
Apr 23, 2025	3.850	4.000	3.780	3.850	385,326	+0.13(+3.49%)
Apr 22, 2025	3.550	3.740	3.440	3.720	562,332	+0.24(+6.90%)
Apr 21, 2025	3.460	3.530	3.375	3.480	518,312	-0.02(-0.57%)
Apr 17, 2025	3.580	3.620	3.415	3.500	602,547	-0.08(-2.23%)
Apr 16, 2025	3.640	3.700	3.565	3.580	416,155	-0.10(-2.72%)
Apr 15, 2025	3.760	3.800	3.605	3.680	456,034	-0.13(-3.41%)
Apr 14, 2025	3.860	3.880	3.665	3.810	369,362	+0.06(+1.60%)
Apr 11, 2025	3.760	3.800	3.535	3.750	436,697	-0.05(-1.32%)
Apr 10, 2025	4.100	4.152	3.720	3.800	413,121	-0.41(-9.74%)
Apr 09, 2025	3.590	4.240	3.455	4.210	920,676	+0.58(+15.98%)
Apr 08, 2025	4.020	4.120	3.540	3.630	1,106,050	-0.30(-7.63%)
Apr 07, 2025	3.850	4.150	3.650	3.930	575,925	-0.12(-2.96%)
Apr 04, 2025	4.080	4.150	3.645	4.050	846,094	-0.32(-7.32%)
Apr 03, 2025	4.890	4.900	4.335	4.370	638,523	-0.84(-16.12%)
Apr 02, 2025	5.050	5.260	5.020	5.210	427,477	+0.01(+0.19%)
Apr 01, 2025	5.340	5.390	5.175	5.200	384,936	-0.22(-4.06%)
Mar 31, 2025	5.270	5.460	5.170	5.420	397,505	+0.03(+0.56%)
Mar 28, 2025	5.550	5.610	5.320	5.390	303,819	-0.18(-3.23%)
Mar 27, 2025	5.450	5.650	5.410	5.570	287,009	+0.04(+0.72%)
Mar 26, 2025	5.610	5.690	5.330	5.530	269,910	-0.08(-1.43%)
Mar 25, 2025	5.800	5.860	5.580	5.610	560,064	-0.21(-3.61%)
Mar 24, 2025	5.750	5.890	5.690	5.820	371,078	+0.17(+3.01%)
Mar 21, 2025	5.590	5.720	5.380	5.650	777,375	-0.05(-0.88%)
Mar 20, 2025	5.670	5.800	5.640	5.700	283,748	-0.10(-1.72%)
Mar 19, 2025	5.630	5.925	5.620	5.800	358,651	+0.12(+2.11%)
Mar 18, 2025	5.950	5.950	5.660	5.680	463,611	-0.34(-5.65%)
Mar 17, 2025	5.940	6.100	5.940	6.020	309,284	+0.03(+0.50%)
Mar 14, 2025	5.820	6.090	5.700	5.990	505,931	+0.28(+4.90%)
Mar 13, 2025	6.050	6.050	5.560	5.710	671,183	-0.37(-6.09%)
Mar 12, 2025	6.080	6.230	5.910	6.080	673,966	+0.05(+0.83%)
Mar 11, 2025	5.730	6.060	5.600	6.030	669,119	+0.31(+5.42%)
Mar 10, 2025	6.080	6.145	5.610	5.720	553,497	-0.48(-7.74%)
Mar 07, 2025	6.460	6.510	5.690	6.200	1,027,801	-0.39(-5.92%)
Mar 06, 2025	6.360	7.070	6.260	6.590	1,755,899	+0.17(+2.65%)
Mar 05, 2025	6.300	6.455	6.200	6.420	430,179	+0.15(+2.39%)
Mar 04, 2025	6.460	6.515	6.240	6.270	549,617	-0.31(-4.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ranpak Holdings Corp Class A Common Stock (NY:PACK)

Historical Prices