XNYS
Datos históricos de Ranpak Holdings Corp.
Ranpak Holdings Corp. · PACK
$3.71
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:50:13 UTC
- Variación en el periodo
- −27.25%
- Máximo
- US$7.81
- 16 de junio de 2026
- Mínimo
- US$3.22
- 12 de marzo de 2026
- Volumen medio diario
- 0.51 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.92 | 3.92 | 3.70 | 3.71 | −4.87% | 499,243.392 |
| 8 oct 2026 | 3.84 | 3.92 | 3.77 | 3.90 | −0.51% | 635,207.867 |
| 7 oct 2026 | 3.90 | 3.96 | 3.81 | 3.92 | −1.26% | 659,318.822 |
| 6 oct 2026 | 4.03 | 4.08 | 3.94 | 3.97 | +0.25% | 365,949.361 |
| 5 oct 2026 | 4.07 | 4.07 | 3.92 | 3.96 | −3.18% | 464,629.231 |
| 2 oct 2026 | 4.18 | 4.19 | 4.01 | 4.09 | +0.49% | 467,116.001 |
| 1 oct 2026 | 4.14 | 4.15 | 3.99 | 4.07 | −1.93% | 507,273.921 |
| 30 sep 2026 | 4.41 | 4.41 | 4.10 | 4.15 | −5.03% | 895,418.419 |
| 29 sep 2026 | 4.38 | 4.42 | 4.27 | 4.37 | +0.46% | 563,905.211 |
| 28 sep 2026 | 4.32 | 4.36 | 4.22 | 4.35 | −0.91% | 463,753.672 |
| 25 sep 2026 | 4.26 | 4.41 | 4.20 | 4.39 | +4.03% | 498,765.634 |
| 24 sep 2026 | 4.15 | 4.23 | 4.02 | 4.22 | +0.96% | 391,301.216 |
| 23 sep 2026 | 4.20 | 4.24 | 4.11 | 4.18 | −0.95% | 469,262.999 |
| 22 sep 2026 | 4.09 | 4.25 | 4.07 | 4.22 | +4.71% | 498,481.895 |
| 21 sep 2026 | 4.03 | 4.08 | 3.95 | 4.03 | +1.26% | 536,609.473 |
| 18 sep 2026 | 3.99 | 4.04 | 3.85 | 3.98 | −0.25% | 643,169.954 |
| 17 sep 2026 | 3.94 | 4.04 | 3.84 | 3.99 | +3.91% | 707,523.922 |
| 16 sep 2026 | 3.82 | 3.91 | 3.78 | 3.84 | +0.79% | 531,685.631 |
| 15 sep 2026 | 3.89 | 3.89 | 3.77 | 3.81 | −1.80% | 664,088.663 |
| 14 sep 2026 | 3.85 | 4.01 | 3.81 | 3.88 | −1.77% | 471,472.778 |
| 11 sep 2026 | 4.10 | 4.10 | 3.91 | 3.95 | −0.75% | 451,993.118 |
| 10 sep 2026 | 4.00 | 4.09 | 3.96 | 3.98 | −1.73% | 462,099.667 |
| 9 sep 2026 | 4.23 | 4.23 | 4.02 | 4.05 | −5.59% | 503,315.493 |
| 8 sep 2026 | 4.49 | 4.53 | 4.26 | 4.29 | −5.51% | 376,570.111 |
| 4 sep 2026 | 4.41 | 4.56 | 4.40 | 4.54 | +3.65% | 274,228.308 |
| 3 sep 2026 | 4.53 | 4.58 | 4.28 | 4.38 | −0.90% | 470,433.522 |
| 2 sep 2026 | 4.49 | 4.57 | 4.39 | 4.42 | −1.12% | 450,007.486 |
| 1 sep 2026 | 4.61 | 4.65 | 4.45 | 4.47 | −5.89% | 478,076.148 |
| 31 ago 2026 | 4.85 | 4.90 | 4.72 | 4.75 | −3.06% | 371,232.481 |
| 28 ago 2026 | 5.02 | 5.10 | 4.84 | 4.90 | −2.39% | 382,587.445 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.