Ranpak Holdings Corp Class A Common Stockのデータ

Ranpak Holdings Corp Class A Common Stockの基本情報

名前 Ranpak Holdings Corp Class A Common Stock
ティッカー PACK
国 nan
上場年 2018.0
セクター Consumer Durables

Ranpak Holdings Corp Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.64 18.95 19.64 19.31 296800.0 19.31
2021-02-12 19.72 19.41 19.57 19.62 136000.0 19.62
2021-02-11 19.83 19.14 19.69 19.72 288600.0 19.72
2021-02-10 20.47 19.31 20.28 19.71 255000.0 19.71
2021-02-09 20.14 19.57 19.94 20.14 323800.0 20.14
2021-02-08 20.0 19.05 19.11 20.0 501700.0 20.0
2021-02-05 19.39 18.81 19.13 19.05 290200.0 19.05
2021-02-04 19.03 18.03 18.42 18.98 280700.0 18.98
2021-02-03 18.65 18.06 18.06 18.41 290600.0 18.41
2021-02-02 18.69 18.17 18.67 18.25 312300.0 18.25
2021-02-01 18.32 17.2 17.26 18.25 228000.0 18.25
2021-01-29 17.78 17.01 17.29 17.34 296600.0 17.34
2021-01-28 17.97 16.95 17.5 17.23 234300.0 17.23
2021-01-27 17.83 16.56 17.6 17.48 433200.0 17.48
2021-01-26 19.22 17.71 19.14 17.87 613600.0 17.87
2021-01-25 21.21 18.76 20.3 19.12 1893800.0 19.12
2021-01-22 17.77 15.0 15.5 17.55 1648200.0 17.55
2021-01-21 15.91 15.31 15.91 15.61 173300.0 15.61
2021-01-20 16.12 15.77 16.03 15.92 276800.0 15.92
2021-01-19 16.18 15.76 16.18 15.93 206800.0 15.93
2021-01-15 16.11 15.54 15.79 15.91 227500.0 15.91
2021-01-14 16.18 15.76 16.04 16.11 135700.0 16.11
2021-01-13 16.4 15.79 16.3 15.97 350500.0 15.97
2021-01-12 16.12 15.57 15.62 15.98 196400.0 15.98
2021-01-11 16.28 15.32 16.16 15.54 352800.0 15.54
2021-01-08 16.79 16.08 16.08 16.32 336900.0 16.32
2021-01-07 15.97 15.17 15.17 15.89 183600.0 15.89
2021-01-06 15.27 14.44 14.59 15.18 213700.0 15.18
2021-01-05 14.8 13.84 14.2 14.27 354000.0 14.27
2021-01-04 14.02 13.08 13.65 14.01 323300.0 14.01
2020-12-31 13.57 12.96 13.19 13.44 106300.0 13.44
2020-12-30 13.18 12.52 12.58 13.16 89000.0 13.16
2020-12-29 12.52 12.06 12.22 12.46 226700.0 12.46
2020-12-28 12.43 12.2 12.38 12.29 80700.0 12.29
2020-12-24 12.5 12.01 12.5 12.2 79300.0 12.2
2020-12-23 12.71 12.32 12.56 12.5 62500.0 12.5
2020-12-22 12.7 12.32 12.68 12.46 94900.0 12.46
2020-12-21 12.7 12.36 12.38 12.64 101300.0 12.64
2020-12-18 13.0 12.43 12.57 12.7 307200.0 12.7
2020-12-17 12.71 12.13 12.16 12.63 106100.0 12.63
2020-12-16 12.22 11.89 12.15 12.09 61500.0 12.09
2020-12-15 12.31 11.76 11.83 12.13 62500.0 12.13
2020-12-14 12.15 11.66 12.05 11.68 76000.0 11.68
2020-12-11 12.26 11.78 12.15 11.98 111000.0 11.98
2020-12-10 12.5 11.99 12.18 12.21 105900.0 12.21
2020-12-09 12.21 11.72 11.86 12.1 201700.0 12.1
2020-12-08 11.91 11.22 11.22 11.86 128200.0 11.86
2020-12-07 11.84 11.32 11.74 11.38 61600.0 11.38
2020-12-04 11.89 10.82 10.99 11.84 355000.0 11.84
2020-12-03 11.26 10.87 11.25 10.9 116300.0 10.9
2020-12-02 11.34 11.14 11.34 11.19 101900.0 11.19
2020-12-01 11.63 11.1 11.4 11.31 261900.0 11.31
2020-11-30 11.4 11.09 11.16 11.31 101500.0 11.31
2020-11-27 11.42 11.12 11.38 11.24 45200.0 11.24
2020-11-25 11.94 11.3 11.94 11.47 80000.0 11.47
2020-11-24 12.07 11.59 11.88 11.97 204900.0 11.97
2020-11-23 11.96 11.64 11.8 11.75 84300.0 11.75
2020-11-20 11.71 11.18 11.18 11.69 269200.0 11.69
2020-11-19 11.39 10.9 11.33 11.38 129800.0 11.38
2020-11-18 11.54 11.24 11.48 11.41 218000.0 11.41
2020-11-17 11.5 11.0 11.32 11.36 119800.0 11.36
2020-11-16 11.8 11.0 11.0 11.43 111300.0 11.43
2020-11-13 11.07 10.54 10.68 10.83 106400.0 10.83
2020-11-12 11.23 10.49 10.92 10.56 220800.0 10.56
2020-11-11 11.0 10.49 10.54 10.99 211400.0 10.99
2020-11-10 10.92 9.9 9.96 10.54 238100.0 10.54
2020-11-09 10.41 9.69 10.25 9.83 246300.0 9.83
2020-11-06 10.1 8.97 9.14 9.85 326300.0 9.85
2020-11-05 9.21 8.69 8.71 9.08 119500.0 9.08
2020-11-04 8.98 8.5 8.92 8.75 198400.0 8.75
2020-11-03 9.14 8.56 8.63 9.0 755100.0 9.0
2020-11-02 8.74 8.46 8.55 8.48 145600.0 8.48
2020-10-30 8.99 8.41 8.96 8.53 120300.0 8.53
2020-10-29 8.98 8.66 8.85 8.96 211000.0 8.96
2020-10-28 9.2 8.86 9.05 8.92 219200.0 8.92
2020-10-27 10.13 9.1 10.02 9.2 145700.0 9.2
2020-10-26 10.13 9.72 9.98 10.09 217400.0 10.09
2020-10-23 10.48 10.04 10.48 10.08 77500.0 10.08
2020-10-22 10.49 10.19 10.33 10.45 298100.0 10.45
2020-10-21 10.31 10.04 10.28 10.28 139900.0 10.28
2020-10-20 10.6 10.2 10.53 10.23 139200.0 10.23
2020-10-19 10.71 10.43 10.63 10.48 83400.0 10.48
2020-10-16 10.81 10.51 10.57 10.56 80500.0 10.56
2020-10-15 10.79 10.35 10.79 10.61 107200.0 10.61
2020-10-14 11.2 10.72 11.07 10.92 124000.0 10.92
2020-10-13 11.27 10.82 11.13 11.04 85400.0 11.04
2020-10-12 11.28 10.95 10.95 11.27 125500.0 11.27
2020-10-09 10.93 10.67 10.91 10.92 81100.0 10.92
2020-10-08 11.15 10.81 11.12 10.84 94800.0 10.84
2020-10-07 11.0 10.52 10.53 10.98 204100.0 10.98
2020-10-06 10.74 10.32 10.49 10.33 144500.0 10.33
2020-10-05 10.45 9.85 9.9 10.38 196800.0 10.38
2020-10-02 9.79 9.54 9.6 9.76 129700.0 9.76
2020-10-01 9.78 9.49 9.53 9.75 273700.0 9.75
2020-09-30 9.65 9.3 9.42 9.52 232500.0 9.52
2020-09-29 9.47 9.26 9.44 9.42 138300.0 9.42
2020-09-28 9.87 9.43 9.73 9.46 98600.0 9.46
2020-09-25 9.76 9.27 9.27 9.72 261600.0 9.72
2020-09-24 9.54 9.18 9.51 9.36 89200.0 9.36
2020-09-23 9.84 9.42 9.67 9.49 196900.0 9.49
2020-09-22 10.15 9.64 10.09 9.8 127100.0 9.8
2020-09-21 11.21 9.81 11.17 10.06 278800.0 10.06
2020-09-18 11.56 11.0 11.34 11.39 590200.0 11.39
2020-09-17 11.42 11.11 11.19 11.27 219100.0 11.27
2020-09-16 11.54 10.98 10.98 11.31 203700.0 11.31
2020-09-15 11.15 10.67 10.91 10.97 265600.0 10.97
2020-09-14 11.5 10.76 11.1 10.87 472300.0 10.87
2020-09-11 11.24 10.7 10.7 11.1 304800.0 11.1
2020-09-10 10.65 10.11 10.14 10.6 396600.0 10.6
2020-09-09 10.1 9.5 9.51 10.09 234200.0 10.09
2020-09-08 9.74 9.44 9.74 9.52 224300.0 9.52
2020-09-04 9.77 9.21 9.32 9.7 292100.0 9.7
2020-09-03 9.35 9.04 9.25 9.2 161800.0 9.2
2020-09-02 9.2 9.0 9.07 9.2 329800.0 9.2
2020-09-01 9.23 8.88 8.88 9.09 186100.0 9.09
2020-08-31 9.02 8.89 8.98 8.94 126600.0 8.94
2020-08-28 9.0 8.91 8.96 8.94 306200.0 8.94
2020-08-27 8.98 8.82 8.9 8.91 53400.0 8.91
2020-08-26 9.0 8.82 8.91 8.89 93200.0 8.89
2020-08-25 8.97 8.82 8.93 8.94 47100.0 8.94
2020-08-24 8.92 8.61 8.76 8.88 253900.0 8.88
2020-08-21 8.79 8.6 8.65 8.66 65000.0 8.66
2020-08-20 8.95 8.61 8.82 8.73 83700.0 8.73
2020-08-19 9.02 8.87 8.98 8.89 96900.0 8.89
2020-08-18 9.06 8.88 9.0 8.94 225900.0 8.94
2020-08-17 9.13 8.8 8.87 9.03 148400.0 9.03
2020-08-14 8.93 8.75 8.88 8.86 111400.0 8.86
2020-08-13 9.18 8.83 9.17 8.93 584000.0 8.93
2020-08-12 9.35 9.01 9.26 9.19 205400.0 9.19
2020-08-11 9.3 9.15 9.29 9.17 103700.0 9.17
2020-08-10 9.3 9.04 9.04 9.19 233900.0 9.19
2020-08-07 9.07 8.54 8.54 9.0 182400.0 9.0
2020-08-06 8.68 8.37 8.49 8.55 292100.0 8.55
2020-08-05 8.48 8.39 8.47 8.43 117200.0 8.43
2020-08-04 8.48 8.34 8.37 8.4 84900.0 8.4
2020-08-03 8.42 8.27 8.39 8.39 151700.0 8.39
2020-07-31 8.57 8.12 8.14 8.17 192500.0 8.17
2020-07-30 8.46 7.91 8.14 8.3 237700.0 8.3
2020-07-29 8.56 8.16 8.25 8.5 296800.0 8.5
2020-07-28 8.29 8.03 8.04 8.2 151100.0 8.2
2020-07-27 8.15 7.99 8.0 8.11 80200.0 8.11
2020-07-24 8.14 7.91 8.13 8.05 140200.0 8.05
2020-07-23 8.16 8.06 8.07 8.12 49400.0 8.12
2020-07-22 8.21 8.07 8.17 8.09 166000.0 8.09
2020-07-21 8.2 8.0 8.04 8.18 347200.0 8.18
2020-07-20 8.0 7.79 7.9 7.99 81600.0 7.99
2020-07-17 8.05 7.85 7.98 7.99 93700.0 7.99
2020-07-16 8.05 7.9 8.01 7.97 184600.0 7.97
2020-07-15 8.13 7.8 7.94 8.02 555500.0 8.02
2020-07-14 7.81 7.5 7.55 7.81 192900.0 7.81
2020-07-13 7.61 7.49 7.58 7.54 101400.0 7.54
2020-07-10 7.5 7.3 7.38 7.5 216200.0 7.5
2020-07-09 7.43 7.25 7.32 7.38 168000.0 7.38
2020-07-08 7.41 7.23 7.36 7.36 144700.0 7.36
2020-07-07 7.45 7.29 7.41 7.41 109800.0 7.41
2020-07-06 7.54 7.44 7.49 7.46 104200.0 7.46
2020-07-02 7.5 7.34 7.49 7.38 64100.0 7.38
2020-07-01 7.62 7.31 7.46 7.37 81500.0 7.37
2020-06-30 7.55 7.31 7.49 7.44 178900.0 7.44
2020-06-29 7.51 6.94 6.95 7.41 205100.0 7.41
2020-06-26 7.62 6.79 7.51 6.94 3141600.0 6.94
2020-06-25 7.92 7.51 7.6 7.62 313700.0 7.62
2020-06-24 8.14 7.52 7.89 7.52 197800.0 7.52
2020-06-23 7.95 7.69 7.69 7.85 204100.0 7.85
2020-06-22 7.89 7.47 7.62 7.63 128200.0 7.63
2020-06-19 7.93 7.65 7.9 7.65 556600.0 7.65
2020-06-18 7.89 7.71 7.71 7.78 289000.0 7.78
2020-06-17 7.83 7.68 7.68 7.75 315600.0 7.75
2020-06-16 7.95 7.64 7.84 7.67 255600.0 7.67
2020-06-15 7.76 7.63 7.69 7.7 374900.0 7.7
2020-06-12 7.88 7.48 7.53 7.75 216200.0 7.75
2020-06-11 7.68 7.36 7.58 7.39 198600.0 7.39
2020-06-10 7.97 7.62 7.86 7.75 444700.0 7.75
2020-06-09 7.74 7.49 7.49 7.68 131300.0 7.68
2020-06-08 7.66 7.47 7.53 7.51 129000.0 7.51
2020-06-05 7.59 7.42 7.54 7.42 120600.0 7.42
2020-06-04 7.49 7.3 7.33 7.39 118600.0 7.39
2020-06-03 7.81 7.26 7.74 7.36 263100.0 7.36
2020-06-02 7.92 7.46 7.7 7.67 177400.0 7.67
2020-06-01 7.74 7.53 7.59 7.59 133900.0 7.59
2020-05-29 7.78 7.46 7.65 7.49 395700.0 7.49
2020-05-28 7.77 7.54 7.54 7.66 94200.0 7.66
2020-05-27 7.6 7.28 7.6 7.48 88300.0 7.48
2020-05-26 7.51 7.33 7.51 7.5 82700.0 7.5
2020-05-22 7.47 7.27 7.41 7.36 49600.0 7.36
2020-05-21 7.47 7.2 7.47 7.34 54800.0 7.34
2020-05-20 7.2 6.82 6.82 7.2 38300.0 7.2
2020-05-19 6.97 6.63 6.63 6.82 63500.0 6.82
2020-05-18 7.11 6.65 6.77 6.65 70100.0 6.65
2020-05-15 6.95 6.64 6.85 6.65 82600.0 6.65
2020-05-14 7.37 6.95 7.11 6.95 133200.0 6.95
2020-05-13 7.85 7.09 7.74 7.22 225000.0 7.22
2020-05-12 7.97 7.59 7.59 7.75 53000.0 7.75
2020-05-11 7.89 6.94 7.5 7.65 309400.0 7.65
2020-05-08 8.0 7.67 7.84 7.74 186000.0 7.74
2020-05-07 8.0 7.65 7.86 7.65 81400.0 7.65
2020-05-06 7.97 7.78 7.92 7.95 64900.0 7.95
2020-05-05 7.95 7.65 7.66 7.88 65600.0 7.88
2020-05-04 7.74 7.55 7.55 7.66 57600.0 7.66
2020-05-01 7.85 7.65 7.78 7.67 36400.0 7.67
2020-04-30 7.98 7.81 7.84 7.88 53100.0 7.88
2020-04-29 8.0 7.79 7.79 7.91 113000.0 7.91
2020-04-28 7.86 7.61 7.61 7.77 156800.0 7.77
2020-04-27 7.55 7.06 7.06 7.33 151000.0 7.33
2020-04-24 7.17 6.92 7.07 7.09 106500.0 7.09
2020-04-23 7.19 6.92 7.07 6.96 66600.0 6.96
2020-04-22 7.12 6.97 7.08 6.97 77400.0 6.97
2020-04-21 7.1 6.88 6.98 7.04 115200.0 7.04
2020-04-20 7.43 7.01 7.34 7.05 69400.0 7.05
2020-04-17 7.45 7.34 7.38 7.34 104600.0 7.34
2020-04-16 7.36 6.9 6.95 7.24 100300.0 7.24
2020-04-15 7.42 6.9 7.38 6.97 85400.0 6.97
2020-04-14 7.54 7.21 7.54 7.43 107600.0 7.43
2020-04-13 7.26 6.95 6.95 7.22 105500.0 7.22
2020-04-09 7.28 6.8 6.86 6.94 660600.0 6.94
2020-04-08 6.98 6.76 6.9 6.79 136400.0 6.79
2020-04-07 7.27 6.72 7.13 6.79 117600.0 6.79
2020-04-06 7.02 6.7 6.7 6.9 85800.0 6.9
2020-04-03 6.63 6.19 6.25 6.5 226300.0 6.5
2020-04-02 6.32 5.93 5.93 6.32 347600.0 6.32
2020-04-01 6.42 6.01 6.17 6.03 254900.0 6.03
2020-03-31 6.57 6.16 6.5 6.26 240000.0 6.26
2020-03-30 6.59 6.33 6.5 6.52 179000.0 6.52
2020-03-27 6.58 6.34 6.36 6.47 23200.0 6.47
2020-03-26 6.59 6.38 6.56 6.53 54700.0 6.53
2020-03-25 6.58 6.4 6.55 6.5 82800.0 6.5
2020-03-24 6.59 6.14 6.14 6.5 110100.0 6.5
2020-03-23 6.28 5.93 6.19 5.99 59900.0 5.99
2020-03-20 6.2 5.94 5.98 6.19 71300.0 6.19
2020-03-19 6.04 5.7 5.97 5.94 216000.0 5.94
2020-03-18 6.5 5.89 6.34 6.0 115700.0 6.0
2020-03-17 6.67 6.4 6.62 6.5 208800.0 6.5
2020-03-16 6.65 6.05 6.45 6.54 125200.0 6.54
2020-03-13 6.95 6.71 6.88 6.95 193300.0 6.95
2020-03-12 7.3 6.43 7.04 6.52 95300.0 6.52
2020-03-11 7.49 7.32 7.36 7.33 48200.0 7.33
2020-03-10 8.03 7.4 7.91 7.54 43100.0 7.54
2020-03-09 7.99 7.51 7.64 7.73 145000.0 7.73
2020-03-06 8.0 7.58 7.74 7.89 232000.0 7.89
2020-03-05 8.3 7.56 8.3 7.8 141600.0 7.8
2020-03-04 8.28 7.72 8.11 7.78 174100.0 7.78
2020-03-03 8.4 7.99 8.27 8.07 74800.0 8.07
2020-03-02 8.41 8.11 8.26 8.28 44800.0 8.28
2020-02-28 8.43 8.11 8.25 8.31 65400.0 8.31
2020-02-27 8.45 8.12 8.15 8.34 58700.0 8.34
2020-02-26 8.4 8.17 8.17 8.28 29000.0 8.28
2020-02-25 8.28 7.93 8.18 8.17 72200.0 8.17
2020-02-24 8.22 7.96 8.16 8.15 24500.0 8.15
2020-02-21 8.52 8.25 8.42 8.28 57000.0 8.28
2020-02-20 8.52 8.4 8.42 8.47 36400.0 8.47
2020-02-19 8.44 8.15 8.41 8.44 79600.0 8.44
2020-02-18 8.56 8.28 8.28 8.39 54600.0 8.39