PACK stock overview

Ranpak Holdings Corp

PACK IPO: 2018-03-13
6.25 (+1.01%)
1.21B market cap
1,248 trading days in total
PACK Latest trading day: 2023-02-23

NYSE
Consumer Durables
Containers/Packaging
Mr. Omar Marwan Asali
595 full-time employees
Painesville, OHIO

PACK stock Buy and Hold Potential More info

INVESTMENT at 2018-03-13 open

PACK open price was $9.57

1,000.00

Click to edit

HOLDING TIME

1247 trading days

4 years 348 days

TODAY'S WORTH

As of 2023-02-23 close price ($6.25)

653.08

Click to edit

ROI: -34.69% (0.65x) – ANNU: -8.24% (0.92x)

PACK Dividends

We don't have any infomation about PACK dividends.
It seems that PACK have not paid any dividends in it's entire history.

PACK Stock Splits

We don't have any infomation about PACK stock splits.
It seems that PACK has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PACK Latest trading days

This table contains the list of 500 latest trading days of PACK.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		18.30	0.02	-0.12	17,537,008	18.32	18.76	17.84	5.54	-0.05	-0.07
1248	2023-02-23	6.25	0.04	0.64	173,527	6.28	6.34	6.08	4.14	-0.48	0.00
1247	2023-02-22	6.21	0.17	-2.66	260,315	6.35	6.41	5.97	6.93	-2.20	1.13
1246	2023-02-21	6.38	0.98	-13.32	313,491	7.20	7.20	6.34	11.94	-11.39	-0.47
1245	2023-02-17	7.36	0.00	0.00	194,278	7.39	7.39	7.12	3.65	-0.41	-2.17
1244	2023-02-16	7.36	0.44	-5.64	221,438	7.64	7.80	7.33	6.15	-3.66	0.41
1243	2023-02-15	7.80	0.11	1.43	175,675	7.57	7.86	7.57	3.83	3.04	-2.05
1242	2023-02-14	7.69	0.53	7.40	288,090	7.13	7.76	7.09	9.40	7.85	-1.56
1241	2023-02-13	7.16	0.12	1.70	197,986	7.00	7.18	6.85	4.71	2.29	-0.42
1240	2023-02-10	7.04	0.19	2.77	213,739	6.74	7.14	6.74	5.93	4.45	-0.57
1239	2023-02-09	6.85	1.05	-13.29	378,360	7.97	8.05	6.76	16.19	-14.05	-1.61
1238	2023-02-08	7.90	0.10	-1.25	247,633	7.92	7.99	7.71	3.54	-0.25	0.89
1237	2023-02-07	8.00	0.21	-2.56	357,406	8.13	8.23	7.75	5.90	-1.60	-1.00
1236	2023-02-06	8.21	0.38	4.85	378,299	7.77	8.21	7.63	7.46	5.66	-0.97
1235	2023-02-03	7.83	0.10	-1.26	317,834	7.81	8.01	7.74	3.46	0.26	-0.77
1234	2023-02-02	7.93	0.21	2.72	551,204	7.85	8.18	7.80	4.84	1.02	-1.51
1233	2023-02-01	7.72	0.06	0.78	264,095	7.61	7.83	7.40	5.65	1.45	1.68
1232	2023-01-31	7.66	0.12	1.59	330,295	7.57	7.79	7.56	3.04	1.19	-0.65
1231	2023-01-30	7.54	0.09	-1.18	225,260	7.56	7.61	7.35	3.44	-0.26	0.40
1230	2023-01-27	7.63	0.42	5.83	201,972	7.20	7.65	7.08	7.92	5.97	-0.92
1229	2023-01-26	7.21	0.52	7.77	266,649	6.71	7.22	6.65	8.49	7.45	-0.14
1228	2023-01-25	6.69	0.09	-1.33	296,956	6.69	6.75	6.56	2.84	0.00	0.30
1227	2023-01-24	6.78	0.05	-0.73	265,833	6.78	7.02	6.64	5.60	0.00	-1.33
1226	2023-01-23	6.83	0.29	4.43	549,170	6.57	6.94	6.48	7.00	3.96	-0.73
1225	2023-01-20	6.54	0.08	1.24	286,163	6.53	6.57	6.24	5.05	0.15	0.46
1224	2023-01-19	6.46	0.84	-11.51	280,069	7.23	7.23	6.46	10.65	-10.65	1.08
1223	2023-01-18	7.30	0.12	1.67	588,014	7.25	7.65	7.01	8.83	0.69	-0.96
1222	2023-01-17	7.18	0.47	7.00	523,933	6.73	7.26	6.73	7.88	6.69	0.97
1221	2023-01-13	6.71	0.08	1.21	167,099	6.58	6.73	6.42	4.71	1.98	0.30
1220	2023-01-12	6.63	0.07	1.07	166,056	6.67	6.68	6.47	3.15	-0.60	-0.75
1219	2023-01-11	6.56	0.25	3.96	207,501	6.35	6.70	6.31	6.14	3.31	1.68
1218	2023-01-10	6.31	0.08	1.28	276,069	6.24	6.34	6.01	5.29	1.12	0.63
1217	2023-01-09	6.23	0.10	1.63	324,737	6.22	6.36	6.15	3.38	0.16	0.16
1216	2023-01-06	6.13	0.23	3.90	365,391	6.04	6.22	5.92	4.97	1.49	1.47
1215	2023-01-05	5.90	0.20	-3.28	330,705	6.05	6.05	5.85	3.31	-2.48	2.37
1214	2023-01-04	6.10	0.23	3.92	332,108	5.97	6.22	5.82	6.70	2.18	-0.82
1213	2023-01-03	5.87	0.10	1.73	302,737	5.80	6.02	5.68	5.86	1.21	1.70
1212	2022-12-30	5.77	0.05	0.87	321,514	5.62	5.87	5.54	5.87	2.67	0.52
1211	2022-12-29	5.72	0.13	2.33	403,335	5.65	6.01	5.58	7.61	1.24	-1.75
1210	2022-12-28	5.59	0.17	3.14	257,516	5.43	5.62	5.40	4.05	2.95	1.07
1209	2022-12-27	5.42	0.06	1.12	252,499	5.32	5.54	5.24	5.64	1.88	0.18
1208	2022-12-23	5.36	0.05	0.94	227,124	5.31	5.48	5.25	4.33	0.94	-0.75
1207	2022-12-22	5.31	0.03	-0.56	290,399	5.27	5.33	5.13	3.80	0.76	0.00
1206	2022-12-21	5.34	0.07	1.33	277,725	5.28	5.39	5.22	3.22	1.14	-1.31
1205	2022-12-20	5.27	0.07	1.35	236,888	5.20	5.54	5.20	6.54	1.35	0.19
1204	2022-12-19	5.20	0.19	-3.53	490,676	5.42	5.42	5.15	4.98	-4.06	0.00
1203	2022-12-16	5.39	0.09	1.70	824,792	5.22	5.39	4.93	8.81	3.26	0.56
1202	2022-12-15	5.30	0.12	-2.21	359,174	5.33	5.39	5.24	2.81	-0.56	-1.51
1201	2022-12-14	5.42	0.16	3.04	439,075	5.21	5.43	5.15	5.37	4.03	-1.66
1200	2022-12-13	5.26	0.19	-3.49	363,578	5.62	5.91	5.24	11.92	-6.41	-0.95
1199	2022-12-12	5.45	0.10	1.87	341,741	5.30	5.52	5.10	7.92	2.83	3.12
1198	2022-12-09	5.35	0.19	-3.43	250,492	5.51	5.53	5.33	3.63	-2.90	-0.93
1197	2022-12-08	5.54	0.05	-0.89	292,211	5.58	5.60	5.35	4.48	-0.72	-0.54
1196	2022-12-07	5.59	0.10	-1.76	212,891	5.66	5.75	5.57	3.18	-1.24	-0.18
1195	2022-12-06	5.69	0.18	-3.07	334,854	5.85	5.89	5.63	4.44	-2.74	-0.53
1194	2022-12-05	5.87	0.14	2.44	304,908	5.71	6.07	5.60	8.23	2.80	-0.34
1193	2022-12-02	5.73	0.02	0.35	258,187	5.61	5.88	5.52	6.42	2.14	-0.35
1192	2022-12-01	5.71	0.30	5.55	374,394	5.40	5.72	5.27	8.33	5.74	-1.75
1191	2022-11-30	5.41	0.26	5.05	311,054	5.14	5.41	5.00	7.98	5.25	-0.18
1190	2022-11-29	5.15	0.16	-3.01	226,781	5.25	5.38	5.11	5.14	-1.90	-0.19
1189	2022-11-28	5.31	0.33	-5.85	299,032	5.50	5.53	5.27	4.73	-3.45	-1.13
1188	2022-11-25	5.64	0.05	-0.88	86,903	5.63	5.71	5.50	3.73	0.18	-2.48
1187	2022-11-23	5.69	0.16	2.89	245,716	5.54	5.81	5.48	5.96	2.71	-1.05
1186	2022-11-22	5.53	0.06	-1.07	295,788	5.57	5.62	5.38	4.31	-0.72	0.18
1185	2022-11-21	5.59	0.32	6.07	520,539	5.45	5.69	5.27	7.71	2.57	-0.36
1184	2022-11-18	5.27	0.20	-3.66	420,038	5.64	5.70	5.16	9.57	-6.56	3.42
1183	2022-11-17	5.47	0.28	-4.87	743,950	5.62	5.73	5.33	7.12	-2.67	3.11
1182	2022-11-16	5.75	0.48	-7.70	665,863	6.19	6.19	5.66	8.56	-7.11	-2.26
1181	2022-11-15	6.23	0.18	2.98	761,042	6.24	6.44	6.06	6.09	-0.16	-0.64
1180	2022-11-14	6.05	0.05	0.83	761,760	5.91	6.20	5.90	5.08	2.37	3.14
1179	2022-11-11	6.00	0.20	3.45	1,016,915	5.87	6.21	5.82	6.64	2.21	-1.50
1178	2022-11-10	5.80	0.15	2.65	714,566	5.94	6.00	5.65	5.89	-2.36	1.21
1177	2022-11-09	5.65	0.03	0.53	735,573	5.62	5.70	5.38	5.69	0.53	5.13
1176	2022-11-08	5.62	0.17	3.12	847,117	5.42	5.95	5.32	11.62	3.69	0.00
1175	2022-11-07	5.45	0.22	4.21	762,198	5.23	5.47	5.14	6.31	4.21	-0.55
1174	2022-11-04	5.23	0.24	4.81	1,266,844	5.05	5.30	4.92	7.52	3.56	0.00
1173	2022-11-03	4.99	0.59	13.41	1,127,458	4.29	5.03	4.28	17.48	16.32	1.20
1172	2022-11-02	4.40	0.43	10.83	1,480,677	3.89	4.60	3.87	18.77	13.11	-2.50
1171	2022-11-01	3.97	0.17	4.47	1,168,457	4.05	4.07	3.48	14.57	-1.98	-2.02
1170	2022-10-31	3.80	0.02	0.53	442,074	3.70	3.80	3.61	5.14	2.70	6.58
1169	2022-10-28	3.78	0.10	2.72	329,118	3.71	3.81	3.57	6.47	1.89	-2.12
1168	2022-10-27	3.68	0.06	-1.60	334,614	3.78	3.89	3.66	6.08	-2.65	0.82
1167	2022-10-26	3.74	0.03	0.81	423,258	3.74	4.00	3.63	9.89	0.00	1.07
1166	2022-10-25	3.71	0.30	8.80	696,579	3.38	3.71	3.35	10.65	9.76	0.81
1165	2022-10-24	3.41	0.09	-2.57	384,664	3.52	3.52	3.30	6.25	-3.13	-0.88
1164	2022-10-21	3.50	0.06	1.74	348,456	3.48	3.58	3.29	8.33	0.57	0.57
1163	2022-10-20	3.44	0.15	4.56	420,626	3.30	3.63	3.27	10.91	4.24	1.16
1162	2022-10-19	3.29	0.02	0.61	649,458	3.23	3.41	3.13	8.67	1.86	0.30
1161	2022-10-18	3.27	0.00	0.00	630,741	3.37	3.45	3.26	5.64	-2.97	-1.22
1160	2022-10-17	3.27	0.36	12.37	1,182,822	2.99	3.41	2.98	14.38	9.36	3.06
1159	2022-10-14	2.91	0.19	-6.13	423,804	3.11	3.16	2.90	8.36	-6.43	2.75
1158	2022-10-13	3.10	0.11	-3.43	600,174	3.12	3.19	2.99	6.41	-0.64	0.32
1157	2022-10-12	3.21	0.05	-1.53	402,746	3.23	3.31	3.13	5.57	-0.62	-2.80
1156	2022-10-11	3.26	0.13	4.15	456,773	3.13	3.30	3.07	7.35	4.15	-0.92
1155	2022-10-10	3.13	0.11	-3.40	629,794	3.27	3.30	3.03	8.26	-4.28	0.00
1154	2022-10-07	3.24	0.17	-4.99	553,709	3.36	3.42	3.19	6.85	-3.57	0.93
1153	2022-10-06	3.41	0.06	-1.73	442,699	3.46	3.55	3.40	4.34	-1.45	-1.47
1152	2022-10-05	3.47	0.18	-4.93	474,726	3.52	3.58	3.47	3.13	-1.42	-0.29
1151	2022-10-04	3.65	0.25	7.35	849,916	3.51	3.70	3.49	5.98	3.99	-3.56
1150	2022-10-03	3.40	0.02	-0.58	863,687	3.49	3.54	3.33	6.02	-2.58	3.24
1149	2022-09-30	3.42	0.00	0.00	1,114,173	3.37	3.58	3.37	6.23	1.48	2.05
1148	2022-09-29	3.42	0.19	-5.26	656,813	3.55	3.55	3.29	7.32	-3.66	-1.46
1147	2022-09-28	3.61	0.06	1.69	612,449	3.55	3.71	3.54	4.79	1.69	-1.66
1146	2022-09-27	3.55	0.02	-0.56	510,163	3.65	3.72	3.49	6.30	-2.74	0.00
1145	2022-09-26	3.57	0.31	-7.99	662,592	3.84	3.97	3.51	11.98	-7.03	2.24
1144	2022-09-23	3.88	0.02	-0.51	1,023,821	3.78	4.00	3.77	6.08	2.65	-1.03
1143	2022-09-22	3.90	0.11	-2.74	798,244	3.96	3.98	3.77	5.30	-1.52	-3.08
1142	2022-09-21	4.01	0.13	-3.14	494,216	4.18	4.21	3.99	5.26	-4.07	-1.25
1141	2022-09-20	4.14	0.42	-9.21	576,761	4.45	4.48	4.09	8.76	-6.97	0.97
1140	2022-09-19	4.56	0.07	-1.51	410,427	4.63	4.66	4.40	5.62	-1.51	-2.41
1139	2022-09-16	4.63	0.42	-8.32	791,149	4.87	4.87	4.44	8.83	-4.93	0.00
1138	2022-09-15	5.05	0.04	0.80	522,256	4.92	5.17	4.88	5.89	2.64	-3.56
1137	2022-09-14	5.01	0.25	-4.75	627,584	5.25	5.25	4.90	6.67	-4.57	-1.80
1136	2022-09-13	5.26	0.28	-5.05	744,067	5.38	5.46	5.25	3.90	-2.23	-0.19
1135	2022-09-12	5.54	0.31	5.93	545,302	5.38	5.66	5.36	5.58	2.97	-2.89
1134	2022-09-09	5.23	0.12	2.35	362,023	5.20	5.34	5.15	3.65	0.58	2.87
1133	2022-09-08	5.11	0.04	0.79	363,411	4.93	5.20	4.93	5.48	3.65	1.76
1132	2022-09-07	5.07	0.25	5.19	761,386	4.77	5.11	4.77	7.13	6.29	-2.76
1131	2022-09-06	4.82	0.12	-2.43	471,704	4.99	5.04	4.82	4.41	-3.41	-1.04
1130	2022-09-02	4.94	0.10	-1.98	481,057	5.15	5.26	4.93	6.41	-4.08	1.01
1129	2022-09-01	5.04	0.25	-4.73	529,825	5.21	5.22	4.99	4.41	-3.26	2.18
1128	2022-08-31	5.29	0.20	-3.64	519,764	5.52	5.53	5.23	5.43	-4.17	-1.51
1127	2022-08-30	5.49	0.04	-0.72	387,590	5.57	5.57	5.29	5.03	-1.44	0.55
1126	2022-08-29	5.53	0.17	-2.98	418,561	5.58	5.74	5.52	3.94	-0.90	0.72
1125	2022-08-26	5.70	0.60	-9.52	741,858	6.27	6.27	5.70	9.09	-9.09	-2.11
1124	2022-08-25	6.30	0.10	1.61	431,022	6.26	6.34	6.08	4.15	0.64	-0.48
1123	2022-08-24	6.20	0.29	4.91	477,010	5.95	6.21	5.87	5.71	4.20	0.97
1122	2022-08-23	5.91	0.14	2.43	479,184	5.79	6.05	5.79	4.49	2.07	0.68
1121	2022-08-22	5.77	0.20	-3.35	969,182	5.84	5.87	5.59	4.79	-1.20	0.35
1120	2022-08-19	5.97	0.23	-3.71	742,748	6.12	6.25	5.85	6.54	-2.45	-2.18
1119	2022-08-18	6.20	0.10	1.64	341,555	6.06	6.26	6.01	4.13	2.31	-1.29
1118	2022-08-17	6.10	0.21	-3.33	432,018	6.20	6.24	6.02	3.55	-1.61	-0.66
1117	2022-08-16	6.31	0.08	1.28	580,151	6.09	6.35	6.02	5.42	3.61	-1.74
1116	2022-08-15	6.23	0.17	-2.66	648,746	6.26	6.34	6.06	4.47	-0.48	-2.25
1115	2022-08-12	6.40	0.20	3.23	638,903	6.22	6.46	6.12	5.47	2.89	-2.19
1114	2022-08-11	6.20	0.36	6.16	720,100	5.92	6.38	5.91	7.94	4.73	0.32
1113	2022-08-10	5.84	0.46	8.55	965,081	5.55	5.94	5.52	7.57	5.23	1.37
1112	2022-08-09	5.38	0.09	-1.65	1,053,815	5.47	5.52	5.28	4.39	-1.65	3.16
1111	2022-08-08	5.47	0.29	5.60	1,414,019	5.24	5.49	5.24	4.77	4.39	0.00
1110	2022-08-05	5.18	0.18	-3.36	1,216,579	5.25	5.30	5.08	4.19	-1.33	1.16
1109	2022-08-04	5.36	0.06	1.13	1,223,276	5.40	5.74	5.26	8.89	-0.74	-2.05
1108	2022-08-03	5.30	0.33	6.64	1,589,328	5.42	5.60	5.02	10.70	-2.21	1.89
1107	2022-08-02	4.97	0.06	1.22	1,290,710	4.94	5.18	4.84	6.88	0.61	9.05
1106	2022-08-01	4.91	0.20	-3.91	1,321,317	4.98	5.26	4.72	10.84	-1.41	0.61
1105	2022-07-29	5.11	0.29	6.02	2,954,823	4.85	5.40	4.85	11.34	5.36	-2.54
1104	2022-07-28	4.82	2.04	-29.74	5,053,814	5.78	6.03	4.73	22.49	-16.61	0.62
1103	2022-07-27	6.86	0.47	7.36	498,489	6.50	6.88	6.36	8.00	5.54	-15.74
1102	2022-07-26	6.39	0.29	-4.34	461,507	6.64	6.64	6.33	4.67	-3.77	1.72
1101	2022-07-25	6.68	0.12	-1.76	378,274	6.79	6.86	6.61	3.68	-1.62	-0.60
1100	2022-07-22	6.80	0.13	-1.88	415,829	6.92	6.95	6.65	4.34	-1.73	-0.15
1099	2022-07-21	6.93	0.19	2.82	490,664	6.65	6.94	6.57	5.56	4.21	-0.14
1098	2022-07-20	6.74	0.45	7.15	570,621	6.29	6.76	6.29	7.47	7.15	-1.34
1097	2022-07-19	6.29	0.53	9.20	674,508	5.82	6.29	5.82	8.08	8.08	0.00
1096	2022-07-18	5.76	0.07	-1.20	484,514	5.91	6.06	5.66	6.77	-2.54	1.04
1095	2022-07-15	5.83	0.12	2.10	561,951	5.85	5.92	5.68	4.10	-0.34	1.37
1094	2022-07-14	5.71	0.13	2.33	949,850	5.60	5.72	5.37	6.25	1.96	2.45
1093	2022-07-13	5.58	0.54	-8.82	2,453,868	6.01	6.07	5.40	11.15	-7.15	0.36
1092	2022-07-12	6.12	0.07	-1.13	1,247,630	6.14	6.25	5.95	4.89	-0.33	-1.80
1091	2022-07-11	6.19	0.58	-8.57	2,103,242	6.68	6.77	6.04	10.93	-7.34	-0.81
1090	2022-07-08	6.77	0.01	-0.15	664,004	6.79	7.21	6.67	7.95	-0.29	-1.33
1089	2022-07-07	6.78	0.22	3.35	445,073	6.61	6.85	6.56	4.39	2.57	0.15
1088	2022-07-06	6.56	0.28	-4.09	462,554	6.86	6.93	6.48	6.56	-4.37	0.76
1087	2022-07-05	6.84	0.15	-2.15	497,112	6.80	6.84	6.56	4.12	0.59	0.29
1086	2022-07-01	6.99	0.01	-0.14	440,078	6.91	7.10	6.83	3.91	1.16	-2.72
1085	2022-06-30	7.00	0.45	-6.04	574,812	7.24	7.27	6.84	5.94	-3.31	-1.29
1084	2022-06-29	7.45	0.05	-0.67	758,029	7.57	7.65	7.30	4.62	-1.59	-2.82
1083	2022-06-28	7.50	0.11	-1.45	629,297	7.61	7.71	7.46	3.29	-1.45	0.93
1082	2022-06-27	7.61	0.19	2.56	484,246	7.46	7.74	7.38	4.83	2.01	0.00
1081	2022-06-24	7.42	0.25	3.49	1,576,057	7.21	7.59	7.21	5.27	2.91	0.54
1080	2022-06-23	7.17	0.36	-4.78	1,020,825	7.56	7.67	7.05	8.20	-5.16	0.56
1079	2022-06-22	7.53	0.47	6.66	1,171,383	7.05	7.67	6.93	10.50	6.81	0.40
1078	2022-06-21	7.06	0.06	0.86	1,076,674	7.05	7.21	7.04	2.41	0.14	-0.14
1077	2022-06-17	7.00	0.45	-6.04	1,295,785	7.59	7.61	6.99	8.17	-7.77	0.71
1076	2022-06-16	7.45	0.40	-5.10	1,027,715	7.45	7.60	7.32	3.76	0.00	1.88
1075	2022-06-15	7.85	0.06	-0.76	1,059,041	8.09	8.09	7.62	5.81	-2.97	-5.10
1074	2022-06-14	7.91	0.54	-6.39	868,748	8.44	8.49	7.82	7.94	-6.28	2.28
1073	2022-06-13	8.45	1.10	-11.52	1,033,689	9.17	9.22	8.24	10.69	-7.85	-0.12
1072	2022-06-10	9.55	0.74	-7.19	774,111	10.09	10.19	9.28	9.02	-5.35	-3.98
1071	2022-06-09	10.29	0.67	-6.11	719,638	10.82	10.83	10.18	6.01	-4.90	-1.94
1070	2022-06-08	10.96	0.05	-0.45	1,452,393	11.15	11.57	10.81	6.82	-1.70	-1.28
1069	2022-06-07	11.01	1.28	-10.41	989,436	12.10	12.10	10.93	9.67	-9.01	1.27
1068	2022-06-06	12.29	0.39	-3.08	534,834	12.90	12.90	12.26	4.96	-4.73	-1.55
1067	2022-06-03	12.68	0.39	-2.98	615,145	12.91	13.16	12.39	5.96	-1.78	1.74
1066	2022-06-02	13.07	0.47	3.73	332,968	12.56	13.18	12.56	4.94	4.06	-1.22
1065	2022-06-01	12.60	0.14	1.12	409,238	12.54	12.80	12.29	4.07	0.48	-0.32
1064	2022-05-31	12.46	0.26	-2.04	479,509	12.76	12.94	12.30	5.02	-2.35	0.64
1063	2022-05-27	12.72	0.55	4.52	366,523	12.28	12.73	12.28	3.66	3.58	0.31
1062	2022-05-26	12.17	0.36	3.05	262,622	11.86	12.34	11.86	4.05	2.61	0.90
1061	2022-05-25	11.81	0.10	0.85	277,868	11.60	12.00	11.60	3.45	1.81	0.42
1060	2022-05-24	11.71	0.40	-3.30	417,655	11.99	12.00	11.54	3.84	-2.34	-0.94
1059	2022-05-23	12.11	0.38	3.24	542,617	12.07	12.17	11.42	6.21	0.33	-0.99
1058	2022-05-20	11.73	0.14	-1.18	595,134	12.15	12.15	11.37	6.42	-3.46	2.90
1057	2022-05-19	11.87	0.44	3.85	585,931	11.30	12.40	11.30	9.73	5.04	2.36
1056	2022-05-18	11.43	0.48	-4.03	412,285	11.67	11.89	11.33	4.80	-2.06	-1.14
1055	2022-05-17	11.91	0.45	3.93	336,082	11.83	12.07	11.61	3.89	0.68	-2.02
1054	2022-05-16	11.46	0.19	-1.63	392,362	11.47	11.82	11.35	4.10	-0.09	3.23
1053	2022-05-13	11.65	0.42	3.74	426,147	11.50	12.29	11.50	6.87	1.30	-1.55
1052	2022-05-12	11.23	0.20	1.81	656,962	10.93	11.56	10.64	8.42	2.74	2.40
1051	2022-05-11	11.03	0.97	-8.08	841,002	11.91	12.27	10.95	11.08	-7.39	-0.91
1050	2022-05-10	12.00	0.00	0.00	1,357,034	12.24	12.60	11.79	6.62	-1.96	-0.75
1049	2022-05-09	12.00	0.36	-2.91	1,301,845	12.35	12.58	11.57	8.18	-2.83	2.00
1048	2022-05-06	12.36	2.64	-17.60	2,365,824	12.78	13.22	11.61	12.60	-3.29	-0.08
1047	2022-05-05	15.00	0.59	-3.78	612,253	15.22	15.32	14.51	5.32	-1.45	-14.80
1046	2022-05-04	15.59	0.18	1.17	296,864	15.48	15.62	14.87	4.84	0.71	-2.37
1045	2022-05-03	15.41	0.17	-1.09	541,566	15.46	15.76	15.19	3.69	-0.32	0.45
1044	2022-05-02	15.58	0.50	3.32	763,271	15.16	15.61	14.95	4.35	2.77	-0.77
1043	2022-04-29	15.08	0.44	-2.84	904,308	15.41	16.03	15.03	6.49	-2.14	0.53
1042	2022-04-28	15.52	0.43	2.85	428,867	15.40	15.66	14.85	5.26	0.78	-0.71
1041	2022-04-27	15.09	0.02	-0.13	608,498	15.00	15.25	14.57	4.53	0.60	2.05
1040	2022-04-26	15.11	0.97	-6.03	392,440	15.94	16.25	15.11	7.15	-5.21	-0.73
1039	2022-04-25	16.08	0.31	1.97	1,129,141	15.55	16.17	15.30	5.59	3.41	-0.87
1038	2022-04-22	15.77	0.57	-3.49	523,056	16.24	16.34	15.63	4.37	-2.89	-1.40
1037	2022-04-21	16.34	0.88	-5.11	645,655	17.52	17.69	16.27	8.11	-6.74	-0.61
1036	2022-04-20	17.22	0.36	-2.05	275,782	17.71	17.87	17.14	4.12	-2.77	1.74
1035	2022-04-19	17.58	0.57	3.35	207,588	17.09	17.85	17.08	4.51	2.87	0.74
1034	2022-04-18	17.01	0.31	-1.79	272,370	17.31	17.58	16.85	4.22	-1.73	0.47
1033	2022-04-14	17.32	0.02	0.12	772,927	17.41	17.71	16.75	5.51	-0.52	-0.06
1032	2022-04-13	17.30	0.09	0.52	637,366	17.20	17.62	17.20	2.44	0.58	0.64
1031	2022-04-12	17.21	0.36	-2.05	306,811	17.80	18.25	17.11	6.40	-3.31	-0.06
1030	2022-04-11	17.57	0.52	-2.87	339,559	18.00	18.35	17.56	4.39	-2.39	1.31
1029	2022-04-08	18.09	0.89	-4.69	570,310	18.98	18.98	18.05	4.90	-4.69	-0.50
1028	2022-04-07	18.98	0.01	-0.05	698,960	18.93	19.23	18.52	3.75	0.26	0.00
1027	2022-04-06	18.99	0.45	-2.31	588,715	19.00	19.12	18.37	3.95	-0.05	-0.32
1026	2022-04-05	19.44	0.75	-3.71	454,118	20.28	20.35	19.40	4.68	-4.14	-2.26
1025	2022-04-04	20.19	0.10	-0.49	587,922	20.30	20.62	20.02	2.96	-0.54	0.45
1024	2022-04-01	20.29	0.14	-0.69	740,853	20.70	20.81	19.85	4.64	-1.98	0.05
1023	2022-03-31	20.43	0.24	-1.16	439,815	20.60	21.00	20.33	3.25	-0.83	1.32
1022	2022-03-30	20.67	1.37	-6.22	368,176	21.94	22.07	20.57	6.84	-5.79	-0.34
1021	2022-03-29	22.04	0.75	3.52	769,840	21.83	22.41	21.37	4.76	0.96	-0.45
1020	2022-03-28	21.29	0.62	-2.83	885,479	21.97	21.98	20.79	5.42	-3.10	2.54
1019	2022-03-25	21.91	0.79	-3.48	736,603	22.73	22.73	21.40	5.85	-3.61	0.27
1018	2022-03-24	22.70	0.60	2.71	296,999	22.23	22.76	21.61	5.17	2.11	0.13
1017	2022-03-23	22.10	1.19	-5.11	246,462	22.86	22.88	22.06	3.59	-3.32	0.59
1016	2022-03-22	23.29	0.60	2.64	291,924	22.87	23.54	22.82	3.15	1.84	-1.85
1015	2022-03-21	22.69	1.03	-4.34	336,279	23.54	23.88	22.52	5.78	-3.61	0.79
1014	2022-03-18	23.72	0.28	1.19	510,404	23.32	23.78	23.26	2.23	1.72	-0.76
1013	2022-03-17	23.44	0.37	1.60	271,866	22.76	23.49	22.61	3.87	2.99	-0.51
1012	2022-03-16	23.07	2.08	9.91	440,031	21.44	23.11	21.28	8.54	7.60	-1.34
1011	2022-03-15	20.99	0.31	1.50	489,840	20.86	21.17	20.37	3.84	0.62	2.14
1010	2022-03-14	20.68	0.02	0.10	379,605	20.72	20.83	20.10	3.52	-0.19	0.87
1009	2022-03-11	20.66	0.65	-3.05	243,134	21.47	21.82	20.63	5.54	-3.77	0.29
1008	2022-03-10	21.31	0.44	-2.02	431,847	21.15	21.58	20.85	3.45	0.76	0.75
1007	2022-03-09	21.75	1.05	5.07	757,408	21.66	22.03	21.40	2.91	0.42	-2.76
1006	2022-03-08	20.70	0.13	-0.62	666,472	21.10	21.56	20.66	4.27	-1.90	4.64
1005	2022-03-07	20.83	0.76	-3.52	538,879	21.46	21.72	20.80	4.29	-2.94	1.30
1004	2022-03-04	21.59	0.93	-4.13	634,932	22.17	22.17	21.01	5.23	-2.62	-0.60
1003	2022-03-03	22.52	0.44	-1.92	762,992	22.99	23.02	22.21	3.52	-2.04	-1.55
1002	2022-03-02	22.96	2.35	11.40	914,096	20.73	23.22	20.92	11.10	10.76	0.13
1001	2022-03-01	20.61	3.59	-14.83	1,722,757	23.66	23.89	19.76	17.46	-12.89	0.58
1000	2022-02-28	24.20	0.56	-2.26	668,863	23.95	24.51	23.66	3.55	1.04	-2.23
999	2022-02-25	24.76	1.65	-6.25	1,362,082	25.81	25.92	23.16	10.69	-4.07	-3.27
998	2022-02-24	26.41	1.13	4.47	616,248	24.13	26.53	23.94	10.73	9.45	-2.27
997	2022-02-23	25.28	0.77	-2.96	429,036	26.26	26.49	25.10	5.29	-3.73	-4.55
996	2022-02-22	26.05	0.10	-0.38	366,098	25.84	26.54	25.60	3.64	0.81	0.81
995	2022-02-18	26.15	0.22	0.85	373,173	25.80	26.44	25.68	2.95	1.36	-1.19
994	2022-02-17	25.93	1.27	-4.67	347,532	26.87	27.05	25.87	4.39	-3.50	-0.50
993	2022-02-16	27.20	1.28	-4.49	357,875	28.10	28.24	27.12	3.99	-3.20	-1.21
992	2022-02-15	28.48	1.52	5.64	494,242	27.55	28.56	27.46	3.99	3.38	-1.33
991	2022-02-14	26.96	0.73	-2.64	777,811	27.55	28.26	26.60	6.03	-2.14	2.19
990	2022-02-11	27.69	0.43	-1.53	1,292,644	28.00	28.38	27.23	4.11	-1.11	-0.51
989	2022-02-10	28.12	0.53	1.92	894,244	26.80	28.59	26.80	6.68	4.93	-0.43
988	2022-02-09	27.59	2.10	8.24	446,316	25.97	27.60	25.88	6.62	6.24	-2.86
987	2022-02-08	25.49	0.90	3.66	651,569	24.46	25.81	24.43	5.64	4.21	1.88
986	2022-02-07	24.59	0.28	-1.13	578,924	24.72	24.94	24.30	2.59	-0.53	-0.53
985	2022-02-05	24.87	0.00	0.00	972,095	23.73	25.09	23.64	6.11	4.80	-0.60
984	2022-02-04	24.87	1.15	4.85	972,095	23.73	25.09	23.64	6.11	4.80	-4.58
983	2022-02-03	23.72	2.42	-9.26	840,930	25.55	26.22	23.57	10.37	-7.16	0.04
982	2022-02-02	26.14	0.28	-1.06	719,435	26.69	26.69	25.91	2.92	-2.06	-2.26
981	2022-02-01	26.42	0.44	-1.64	1,015,161	27.03	27.36	26.10	4.66	-2.26	1.02
980	2022-01-31	26.86	1.77	7.05	563,887	25.17	26.88	25.02	7.39	6.71	0.63
979	2022-01-28	25.09	0.82	3.38	984,202	24.19	25.12	22.90	9.18	3.72	0.32
978	2022-01-27	24.27	0.97	-3.84	708,077	25.92	26.18	23.82	9.10	-6.37	-0.33
977	2022-01-26	25.24	1.42	-5.33	593,021	27.70	28.04	25.11	10.58	-8.88	2.69
976	2022-01-25	26.66	0.19	0.72	610,265	25.52	27.08	24.95	8.35	4.47	3.90
975	2022-01-24	26.47	0.34	-1.27	1,177,279	25.70	26.52	24.51	7.82	3.00	-3.59
974	2022-01-21	26.81	1.14	-4.08	974,799	27.61	27.93	26.47	5.29	-2.90	-4.14
973	2022-01-20	27.95	0.62	-2.17	457,240	29.03	29.77	27.82	6.72	-3.72	-1.22
972	2022-01-19	28.57	0.34	-1.18	457,163	29.09	29.63	28.10	5.26	-1.79	1.61
971	2022-01-18	28.91	3.31	-10.27	695,771	31.48	31.59	28.71	9.15	-8.16	0.62
970	2022-01-14	32.22	0.94	-2.83	423,800	32.58	33.15	31.24	5.86	-1.10	-2.30
969	2022-01-13	33.16	0.94	-2.76	404,100	34.36	34.59	33.09	4.37	-3.49	-1.75
968	2022-01-12	34.10	0.67	-1.93	398,429	34.85	35.39	34.09	3.73	-2.15	0.76
967	2022-01-11	34.77	0.73	-2.06	293,723	35.50	35.70	34.32	3.89	-2.06	0.23
966	2022-01-10	35.50	0.50	1.43	325,012	34.58	35.50	33.80	4.92	2.66	0.00
965	2022-01-07	35.00	0.31	-0.88	278,215	35.25	35.85	34.34	4.28	-0.71	-1.20
964	2022-01-06	35.31	0.96	2.79	400,805	34.37	36.08	33.83	6.55	2.73	-0.17
963	2022-01-05	34.35	5.13	-12.99	425,575	39.77	39.85	34.29	13.98	-13.63	0.06
962	2022-01-04	39.48	1.42	3.73	636,502	38.08	39.84	38.03	4.75	3.68	0.73
961	2022-01-03	38.06	0.48	1.28	309,528	38.15	38.90	37.18	4.51	-0.24	0.05
960	2021-12-31	37.58	0.98	2.68	278,782	36.68	37.70	36.52	3.22	2.45	1.52
959	2021-12-30	36.60	0.57	-1.53	182,062	37.20	37.81	36.50	3.52	-1.61	0.22
958	2021-12-29	37.17	0.52	1.42	220,685	36.75	37.45	36.62	2.26	1.14	0.08
957	2021-12-28	36.65	1.12	-2.97	247,896	38.07	38.45	36.53	5.04	-3.73	0.27
956	2021-12-27	37.77	2.23	6.27	357,736	35.91	37.82	35.91	5.32	5.18	0.79
955	2021-12-23	35.54	0.43	1.22	191,495	35.20	35.94	34.91	2.93	0.97	1.04
954	2021-12-22	35.11	0.59	1.71	254,904	34.38	35.15	34.09	3.08	2.12	0.26
953	2021-12-21	34.52	2.20	6.81	651,954	32.84	34.67	32.62	6.24	5.12	-0.41
952	2021-12-20	32.32	1.41	-4.18	570,567	33.04	33.04	31.84	3.63	-2.18	1.61
951	2021-12-17	33.73	0.34	-1.00	760,835	34.07	34.24	32.85	4.08	-1.00	-2.05
950	2021-12-16	34.07	2.12	-5.86	541,121	36.63	36.81	33.89	7.97	-6.99	0.00
949	2021-12-15	36.19	0.19	0.53	560,237	35.87	36.60	35.00	4.46	0.89	1.22
948	2021-12-14	36.00	0.23	0.64	362,241	35.38	37.28	35.12	6.11	1.75	-0.36
947	2021-12-13	35.77	1.38	-3.71	312,294	36.99	37.37	35.28	5.65	-3.30	-1.09
946	2021-12-10	37.15	0.22	0.60	299,416	37.66	38.17	36.94	3.27	-1.35	-0.43
945	2021-12-09	36.93	0.86	-2.28	200,696	37.68	38.03	36.92	2.95	-1.99	1.98
944	2021-12-08	37.79	0.39	-1.02	473,853	38.34	38.45	37.11	3.50	-1.43	-0.29
943	2021-12-07	38.18	1.20	3.24	316,411	38.11	39.80	37.60	5.77	0.18	0.42
942	2021-12-06	36.98	0.76	2.10	423,923	36.94	37.76	35.63	5.77	0.11	3.06
941	2021-12-03	36.22	2.14	-5.58	478,877	38.28	38.28	35.28	7.84	-5.38	1.99
940	2021-12-02	38.36	0.25	0.66	286,557	38.20	39.20	38.03	3.06	0.42	-0.21
939	2021-12-01	38.11	1.52	-3.84	305,803	40.57	40.97	37.77	7.89	-6.06	0.24
938	2021-11-30	39.63	0.40	-1.00	408,342	39.61	40.25	38.34	4.82	0.05	2.37
937	2021-11-29	40.03	1.08	2.77	180,513	40.05	40.16	38.89	3.17	-0.05	-1.05
936	2021-11-26	38.95	1.97	-4.81	192,141	39.23	40.00	38.50	3.82	-0.71	2.82
935	2021-11-24	40.92	0.21	0.52	189,863	40.16	41.12	39.65	3.66	1.89	-4.13
934	2021-11-23	40.71	0.33	0.82	281,931	40.24	41.22	39.64	3.93	1.17	-1.35
933	2021-11-22	40.38	1.82	-4.31	307,318	42.20	42.81	40.36	5.81	-4.31	-0.35
932	2021-11-19	42.20	0.24	0.57	301,946	42.00	42.79	41.52	3.02	0.48	0.00
931	2021-11-18	41.96	0.35	0.84	583,056	41.73	42.97	41.13	4.41	0.55	0.10
930	2021-11-17	41.61	0.27	-0.64	257,968	41.71	42.00	40.10	4.56	-0.24	0.29
929	2021-11-16	41.88	1.26	3.10	291,799	40.57	41.96	40.05	4.71	3.23	-0.41
928	2021-11-15	40.62	0.17	0.42	260,161	40.60	40.82	40.01	2.00	0.05	-0.12
927	2021-11-12	40.45	0.61	1.53	305,961	40.00	41.24	39.75	3.73	1.13	0.37
926	2021-11-11	39.84	0.60	1.53	318,698	39.34	40.69	39.23	3.71	1.27	0.40
925	2021-11-10	39.24	0.97	-2.41	453,430	39.59	40.36	38.16	5.56	-0.88	0.25
924	2021-11-09	40.21	0.68	1.72	429,530	39.57	40.73	39.19	3.89	1.62	-1.54
923	2021-11-08	39.53	1.93	5.13	419,113	38.00	40.02	37.73	6.03	4.03	0.10
922	2021-11-05	37.60	0.31	0.83	210,280	37.50	37.72	37.15	1.52	0.27	1.06
921	2021-11-04	37.29	0.95	2.61	298,401	36.45	37.49	36.42	2.94	2.30	0.56
920	2021-11-03	36.34	0.69	1.94	357,340	35.54	36.41	35.28	3.18	2.25	0.30
919	2021-11-02	35.65	0.16	-0.45	346,600	36.01	36.01	35.24	2.14	-1.00	-0.31
918	2021-11-01	35.81	1.35	3.92	748,391	34.89	36.23	34.79	4.13	2.64	0.56
917	2021-10-29	34.46	1.58	4.81	283,897	33.75	34.90	33.08	5.39	2.10	1.25
916	2021-10-28	32.88	1.50	4.78	421,230	31.04	34.24	30.12	13.27	5.93	2.65
915	2021-10-27	31.38	0.12	0.38	373,578	31.19	32.16	30.32	5.90	0.61	-1.08
914	2021-10-26	31.26	0.81	2.66	450,435	30.54	31.68	30.16	4.98	2.36	-0.22
913	2021-10-25	30.45	0.19	-0.62	121,158	30.69	30.98	30.35	2.05	-0.78	0.30
912	2021-10-22	30.64	0.20	0.66	131,422	30.48	31.05	30.36	2.26	0.52	0.16
911	2021-10-21	30.44	0.29	-0.94	198,416	30.72	30.89	30.14	2.44	-0.91	0.13
910	2021-10-20	30.73	0.25	0.82	229,521	30.66	31.11	30.36	2.45	0.23	-0.03
909	2021-10-19	30.48	0.48	1.60	161,609	30.00	30.73	29.64	3.63	1.60	0.59
908	2021-10-18	30.00	0.02	-0.07	123,299	29.96	30.40	29.81	1.97	0.13	0.00
907	2021-10-15	30.02	0.67	2.28	283,624	29.98	30.40	29.66	2.47	0.13	-0.20
906	2021-10-14	29.35	0.69	2.41	189,305	29.11	29.36	28.53	2.85	0.82	2.15
905	2021-10-13	28.66	0.42	1.49	109,347	28.14	28.71	27.56	4.09	1.85	1.57
904	2021-10-12	28.24	0.45	-1.57	1,091,071	28.66	28.98	28.03	3.31	-1.47	-0.35
903	2021-10-11	28.69	0.02	0.07	186,956	28.44	29.21	28.44	2.71	0.88	-0.10
902	2021-10-08	28.67	0.98	-3.31	259,404	29.80	29.95	28.51	4.83	-3.79	-0.80
901	2021-10-07	29.65	0.65	2.24	246,241	29.33	30.19	29.07	3.82	1.09	0.51
900	2021-10-06	29.00	0.25	-0.85	241,746	28.65	29.60	28.40	4.19	1.22	1.14
899	2021-10-05	29.25	1.48	5.33	312,058	27.86	29.63	27.47	7.75	4.99	-2.05
898	2021-10-04	27.77	0.25	0.91	195,386	27.51	27.84	26.92	3.34	0.95	0.32
897	2021-10-01	27.52	0.70	2.61	256,308	27.02	27.87	26.53	4.96	1.85	-0.04
896	2021-09-30	26.82	1.54	-5.43	660,642	28.67	29.08	26.81	7.92	-6.45	0.75
895	2021-09-29	28.36	0.32	-1.12	278,722	28.74	29.23	28.26	3.38	-1.32	1.09
894	2021-09-28	28.68	1.76	-5.78	420,616	30.45	30.45	28.48	6.47	-5.81	0.21
893	2021-09-27	30.44	0.61	2.04	456,565	29.58	30.55	29.58	3.28	2.91	0.03
892	2021-09-24	29.83	0.83	2.86	279,234	28.73	29.89	28.73	4.04	3.83	-0.84
891	2021-09-23	29.00	1.46	5.30	385,638	27.55	29.09	27.55	5.59	5.26	-0.93
890	2021-09-22	27.54	0.62	2.30	149,430	27.09	27.85	26.98	3.21	1.66	0.04
889	2021-09-21	26.92	0.01	0.04	163,012	27.07	27.31	26.57	2.73	-0.55	0.63
888	2021-09-20	26.91	1.33	-4.71	369,154	27.34	27.91	26.66	4.57	-1.57	0.59
887	2021-09-17	28.24	1.11	-3.78	294,733	29.54	29.54	27.95	5.38	-4.40	-3.19
886	2021-09-16	29.35	0.42	1.45	187,898	28.97	29.66	28.43	4.25	1.31	0.65
885	2021-09-15	28.93	0.11	-0.38	186,810	28.90	29.45	28.84	2.11	0.10	0.14
884	2021-09-14	29.04	0.29	-0.99	187,868	29.33	29.53	28.77	2.59	-0.99	-0.48
883	2021-09-13	29.33	1.30	-4.24	192,008	30.63	30.63	29.24	4.54	-4.24	0.00
882	2021-09-10	30.63	0.88	2.96	171,738	30.01	31.15	30.01	3.80	2.07	0.00
881	2021-09-09	29.75	0.23	-0.77	175,452	30.11	30.39	29.73	2.19	-1.20	0.87
880	2021-09-08	29.98	0.58	-1.90	230,191	30.13	30.51	29.13	4.58	-0.50	0.43
879	2021-09-07	30.56	1.11	-3.50	242,462	31.89	31.94	30.40	4.83	-4.17	-1.41
878	2021-09-03	31.67	0.48	-1.49	185,445	31.98	32.51	31.45	3.31	-0.97	0.69
877	2021-09-02	32.15	0.27	0.85	316,391	32.00	32.78	31.63	3.59	0.47	-0.53
876	2021-09-01	31.88	1.18	3.84	276,747	30.73	31.97	30.41	5.08	3.74	0.38
875	2021-08-31	30.70	0.13	-0.42	314,052	30.95	30.95	30.27	2.20	-0.81	0.10
874	2021-08-30	30.83	0.30	0.98	257,091	30.95	31.10	30.19	2.94	-0.39	0.39
873	2021-08-27	30.53	0.22	0.73	359,559	30.48	31.72	30.28	4.72	0.16	1.38
872	2021-08-26	30.31	0.57	-1.85	247,766	30.91	30.95	29.99	3.11	-1.94	0.56
871	2021-08-25	30.88	1.18	-3.68	249,329	32.10	32.10	30.80	4.05	-3.80	0.10
870	2021-08-24	32.06	0.75	2.40	288,208	30.88	32.11	30.54	5.08	3.82	0.12
869	2021-08-23	31.31	0.03	0.10	273,929	31.43	32.18	30.73	4.61	-0.38	-1.37
868	2021-08-20	31.28	0.97	3.20	325,211	30.22	31.33	30.22	3.67	3.51	0.48
867	2021-08-19	30.31	0.35	1.17	185,987	29.57	30.50	29.57	3.15	2.50	-0.30
866	2021-08-18	29.96	0.38	1.28	238,762	29.68	30.58	29.61	3.27	0.94	-1.30
865	2021-08-17	29.58	0.55	-1.83	273,824	29.97	29.97	28.71	4.20	-1.30	0.34
864	2021-08-16	30.13	0.85	-2.74	369,836	30.80	30.80	29.71	3.54	-2.18	-0.53
863	2021-08-13	30.98	0.33	-1.05	239,209	31.25	31.78	30.65	3.62	-0.86	-0.58
862	2021-08-12	31.31	1.00	-3.10	466,800	32.25	32.80	31.06	5.40	-2.91	-0.19
861	2021-08-11	32.31	1.62	5.28	995,107	30.70	32.31	29.85	8.01	5.24	-0.19
860	2021-08-10	30.69	1.98	6.90	1,351,478	29.07	31.49	29.00	8.57	5.57	0.03
859	2021-08-09	28.71	0.90	3.24	537,918	27.70	28.91	27.48	5.16	3.65	1.25
858	2021-08-06	27.81	0.88	3.27	194,959	27.00	27.86	26.95	3.37	3.00	-0.40
857	2021-08-05	26.93	0.82	3.14	257,528	26.50	27.13	26.40	2.75	1.62	0.26
856	2021-08-04	26.11	0.14	0.54	208,695	25.54	26.31	25.32	3.88	2.23	1.49
855	2021-08-03	25.97	0.63	2.49	145,166	25.21	26.12	24.92	4.76	3.01	-1.66
854	2021-08-02	25.34	0.28	-1.09	192,438	25.99	26.30	25.31	3.81	-2.50	-0.51
853	2021-07-30	25.62	1.01	4.10	219,172	24.58	25.64	24.51	4.60	4.23	1.44
852	2021-07-29	24.61	1.51	-5.78	199,096	24.00	25.87	23.04	11.79	2.54	-0.12
851	2021-07-28	26.12	0.74	2.92	221,131	25.83	26.44	25.32	4.34	1.12	-8.12
850	2021-07-27	25.38	0.94	-3.57	195,570	26.18	26.18	24.61	6.00	-3.06	1.77
849	2021-07-26	26.32	0.33	1.27	151,651	25.87	26.36	25.85	1.97	1.74	-0.53
848	2021-07-23	25.99	0.29	1.13	92,231	26.01	26.22	25.27	3.65	-0.08	-0.46
847	2021-07-22	25.70	0.21	0.82	147,013	25.46	25.89	25.34	2.16	0.94	1.21
846	2021-07-21	25.49	0.22	0.87	160,588	25.30	25.81	25.18	2.49	0.75	-0.12
845	2021-07-20	25.27	1.20	4.99	235,929	24.04	25.56	23.81	7.28	5.12	0.12
844	2021-07-19	24.07	0.15	0.63	214,702	23.31	24.41	23.05	5.83	3.26	-0.12
843	2021-07-16	23.92	0.48	-1.97	315,631	24.61	24.61	23.38	5.00	-2.80	-2.55
842	2021-07-15	24.40	1.16	-4.54	335,674	25.35	25.89	24.17	6.79	-3.75	0.86
841	2021-07-14	25.56	1.40	-5.19	679,062	27.03	27.77	25.33	9.03	-5.44	-0.82
840	2021-07-13	26.96	0.64	2.43	350,274	26.17	27.09	26.00	4.17	3.02	0.26
839	2021-07-12	26.32	0.46	1.78	335,064	25.86	26.36	25.12	4.80	1.78	-0.57
838	2021-07-09	25.86	1.84	7.66	503,249	24.26	25.86	24.14	7.09	6.60	0.00
837	2021-07-08	24.02	0.00	0.00	129,188	23.67	24.20	23.30	3.80	1.48	1.00
836	2021-07-07	24.02	0.03	0.13	1,464,640	23.82	24.33	23.67	2.77	0.84	-1.46
835	2021-07-06	23.99	0.29	-1.19	194,914	24.20	24.20	23.83	1.53	-0.87	-0.71
834	2021-07-02	24.28	0.05	-0.21	165,491	24.30	24.46	23.91	2.26	-0.08	-0.33
833	2021-07-01	24.33	0.70	-2.80	178,517	25.22	25.23	24.27	3.81	-3.53	-0.12
832	2021-06-30	25.03	0.80	3.30	204,966	24.09	25.07	24.01	4.40	3.90	0.76
831	2021-06-29	24.23	0.53	2.24	201,499	23.84	24.27	23.72	2.31	1.64	-0.58
830	2021-06-28	23.70	0.79	-3.23	538,272	24.36	24.43	23.30	4.64	-2.71	0.59
829	2021-06-25	24.49	0.24	-0.97	761,544	25.00	25.11	24.44	2.68	-2.04	-0.53
828	2021-06-24	24.73	0.39	1.60	238,651	24.58	24.78	24.23	2.24	0.61	1.09
827	2021-06-23	24.34	0.41	1.71	229,442	23.93	24.69	23.75	3.93	1.71	0.99
826	2021-06-22	23.93	0.88	3.82	191,086	23.00	23.95	22.84	4.83	4.04	0.00
825	2021-06-21	23.05	1.19	5.44	238,883	22.09	23.44	22.02	6.43	4.35	-0.22
824	2021-06-18	21.86	0.11	0.51	675,461	21.44	22.23	21.22	4.71	1.96	1.05
823	2021-06-17	21.75	1.13	-4.94	957,151	22.74	22.91	21.36	6.82	-4.35	-1.43
822	2021-06-16	22.88	1.51	7.07	570,188	21.41	22.88	21.29	7.43	6.87	-0.61
821	2021-06-15	21.37	0.26	1.23	153,905	21.10	21.40	20.74	3.13	1.28	0.19
820	2021-06-14	21.11	0.12	-0.57	173,367	21.20	21.44	21.00	2.08	-0.42	-0.05
819	2021-06-11	21.23	0.59	2.86	144,651	20.69	21.25	20.67	2.80	2.61	-0.14
818	2021-06-10	20.64	1.18	-5.41	262,025	21.84	22.06	20.62	6.59	-5.49	0.24
817	2021-06-09	21.82	0.13	-0.59	266,072	21.81	22.12	21.53	2.71	0.05	0.09
816	2021-06-08	21.95	0.62	2.91	473,052	21.38	22.04	20.95	5.10	2.67	-0.64
815	2021-06-07	21.33	1.38	6.92	2,569,877	20.00	21.35	19.64	8.55	6.65	0.23
814	2021-06-04	19.95	0.88	-4.22	503,125	20.81	20.88	19.90	4.71	-4.13	0.25
813	2021-06-03	20.83	0.41	-1.93	662,984	21.05	21.38	20.75	2.99	-1.05	-0.10
812	2021-06-02	21.24	0.61	-2.79	823,767	21.94	21.94	20.91	4.69	-3.19	-0.89
811	2021-06-01	21.85	0.23	-1.04	564,667	22.10	22.15	21.37	3.53	-1.13	0.41
810	2021-05-28	22.08	0.32	-1.43	494,185	22.49	22.53	21.70	3.69	-1.82	0.09
809	2021-05-27	22.40	0.01	0.04	3,096,948	22.94	23.19	21.99	5.23	-2.35	0.40
808	2021-05-26	22.39	2.29	-9.28	1,742,362	23.80	23.94	21.20	11.51	-5.92	2.46
807	2021-05-25	24.68	0.17	0.69	498,306	24.82	25.45	24.52	3.75	-0.56	-3.57
806	2021-05-24	24.51	0.71	2.98	340,667	23.87	24.59	23.64	3.98	2.68	1.26
805	2021-05-21	23.80	0.66	2.85	405,460	23.64	24.19	23.38	3.43	0.68	0.29
804	2021-05-20	23.14	1.10	4.99	351,447	22.21	23.21	21.83	6.21	4.19	2.16
803	2021-05-19	22.04	0.04	0.18	323,793	21.90	22.60	21.46	5.21	0.64	0.77
802	2021-05-18	22.00	1.50	7.32	298,042	20.68	22.49	20.68	8.75	6.38	-0.45
801	2021-05-17	20.50	0.80	4.06	162,371	19.72	20.58	19.62	4.87	3.96	0.88
800	2021-05-14	19.70	0.72	3.79	164,822	19.04	19.77	19.04	3.83	3.47	0.10
799	2021-05-13	18.98	0.05	0.26	127,056	18.91	19.50	18.64	4.55	0.37	0.32
798	2021-05-12	18.93	0.51	-2.62	146,335	19.62	19.76	18.91	4.33	-3.52	-0.11
797	2021-05-11	19.44	0.04	-0.21	135,633	18.94	19.73	18.73	5.28	2.64	0.93
796	2021-05-10	19.48	1.46	-6.97	287,946	20.97	20.97	19.39	7.53	-7.11	-2.77
795	2021-05-07	20.94	0.06	-0.29	145,212	21.29	21.29	20.38	4.27	-1.64	0.14
794	2021-05-06	21.00	0.86	4.27	471,554	22.01	23.00	19.53	15.77	-4.59	1.38
793	2021-05-05	20.14	0.49	2.49	164,656	19.77	20.33	19.68	3.29	1.87	9.29
792	2021-05-04	19.65	0.62	3.26	179,170	18.90	19.70	18.53	6.19	3.97	0.61
791	2021-05-03	19.03	0.20	-1.04	97,536	19.58	19.59	18.80	4.03	-2.81	-0.68
790	2021-04-30	19.23	0.32	1.69	251,254	18.72	19.36	18.72	3.42	2.72	1.82
789	2021-04-29	18.91	0.19	-0.99	131,223	19.25	19.27	18.70	2.96	-1.77	-1.00
788	2021-04-28	19.10	0.79	-3.97	245,597	19.89	19.96	18.71	6.28	-3.97	0.79
787	2021-04-27	19.89	0.32	1.64	145,260	19.42	19.93	19.25	3.50	2.42	0.00
786	2021-04-26	19.57	1.49	8.24	275,841	18.70	19.59	18.67	4.92	4.65	-0.77
785	2021-04-23	18.08	0.25	1.40	481,781	17.72	18.48	17.72	4.29	2.03	3.43
784	2021-04-22	17.83	0.23	-1.27	187,536	18.14	18.45	17.80	3.58	-1.71	-0.62
783	2021-04-21	18.06	0.19	1.06	288,324	17.80	18.25	17.63	3.48	1.46	0.44
782	2021-04-20	17.87	0.63	-3.41	296,060	18.50	18.60	17.71	4.81	-3.41	-0.39
781	2021-04-19	18.50	0.20	-1.07	179,492	18.57	18.73	18.19	2.91	-0.38	0.00
780	2021-04-16	18.70	0.04	-0.21	108,245	18.94	19.00	18.42	3.06	-1.27	-0.70
779	2021-04-15	18.74	0.20	-1.06	141,025	18.99	19.13	18.48	3.42	-1.32	1.07
778	2021-04-14	18.94	0.11	-0.58	232,635	19.02	19.68	18.78	4.73	-0.42	0.26
777	2021-04-13	19.05	1.21	-5.97	239,636	20.24	20.12	18.94	5.83	-5.88	-0.16
776	2021-04-12	20.26	0.34	1.71	136,396	19.99	20.38	19.66	3.60	1.35	-0.10
775	2021-04-09	19.92	0.43	2.21	156,740	19.47	19.98	18.89	5.60	2.31	0.35
774	2021-04-08	19.49	0.51	-2.55	224,318	20.03	20.34	19.32	5.09	-2.70	-0.10
773	2021-04-07	20.00	0.60	-2.91	168,400	20.65	20.90	19.86	5.04	-3.15	0.15
772	2021-04-06	20.60	0.59	-2.78	3,205,958,208	21.10	21.36	20.42	4.45	-2.37	0.24
771	2021-04-05	21.19	0.89	4.38	1,063,507,744	20.53	21.26	20.53	3.56	3.21	-0.42
770	2021-04-01	20.30	0.24	1.20	1,047,904,896	20.15	20.49	20.02	2.33	0.74	1.13
769	2021-03-31	20.06	0.06	0.30	146,938	20.21	20.54	19.82	3.56	-0.74	0.45
768	2021-03-30	20.00	0.40	2.04	120,975	19.50	20.15	19.61	2.77	2.56	1.05
767	2021-03-29	19.60	0.37	-1.85	3,200,086,144	19.86	20.44	19.46	4.93	-1.31	-0.51
766	2021-03-26	19.97	0.24	1.22	155,875	19.97	20.61	19.73	4.41	0.00	-0.55
765	2021-03-25	19.73	0.39	2.02	183,653	19.09	19.80	18.76	5.45	3.35	1.22
764	2021-03-24	19.34	1.29	-6.25	218,000	19.90	20.39	19.25	5.73	-2.81	-1.29
763	2021-03-23	20.63	0.52	-2.46	21,025	20.97	21.30	20.52	3.72	-1.62	-3.54
762	2021-03-22	21.15	0.29	1.39	242,531	20.90	21.23	20.42	3.88	1.20	-0.85
761	2021-03-19	20.86	0.03	-0.14	624,809	20.80	20.97	19.72	6.01	0.29	0.19
760	2021-03-18	20.89	0.14	-0.67	415,483	20.95	21.97	20.71	6.01	-0.29	-0.43
759	2021-03-17	21.03	0.29	1.40	209,689	20.56	21.14	20.35	3.84	2.29	-0.38
758	2021-03-16	20.74	0.15	-0.72	145,970	20.89	21.13	20.59	2.58	-0.72	-0.87
757	2021-03-15	20.89	0.40	-1.88	205,617	21.54	21.54	20.42	5.20	-3.02	0.00
756	2021-03-12	21.29	0.10	0.47	228,515	21.17	21.62	21.04	2.74	0.57	1.17
755	2021-03-11	21.19	1.04	5.16	310,439	20.46	21.27	20.12	5.62	3.57	-0.09
754	2021-03-10	20.15	1.15	-5.40	426,284	21.68	21.51	20.05	6.73	-7.06	1.54
753	2021-03-09	21.30	0.74	3.60	466,971	21.00	22.06	20.88	5.62	1.43	1.78
752	2021-03-08	20.56	0.58	2.90	374,541	20.00	21.05	19.90	5.75	2.80	2.14
751	2021-03-05	19.98	1.29	6.90	348,404	19.42	19.99	18.50	7.67	2.88	0.10
750	2021-03-04	18.69	0.35	1.91	446,470	17.90	19.49	17.67	10.17	4.41	3.91
749	2021-03-03	18.34	0.08	-0.43	113,857	18.39	18.58	18.01	3.10	-0.27	-2.40

PACK Investment Calculator

This calculator shows the potential of PACK stock.
Just pick a start date, end date and click Calculate.

Ticker:

PACK

Date start:

2018-03-13 open

Date end:

2023-02-23 close

Duration:

4 years 348 days

Trading days:

1,247

There are no history of "PACK" dividends

BUY

Your initial investment on 2018-03-13 open

1,000.00

Shares bought: 104.49

Stock price: 9.57

SELL

Value on 2023-02-23 close

653.08

NET: -346.92

ROI: -34.69% (0.65x)

Annualised: -8.24% (0.92x)

Stock price: 6.25

Duration: 4 years 348 days

Trading days: 1,247

HIGHEST VALUE

Value on 2021-11-18

4,490.07

NET: +3,490.07

ROI: +349.01% (4.49x)

Annualised: +50.27% (1.50x)

Stock price: 42.97

Duration: 3 years 251 days

Trading days: 930

LOWEST VALUE

Value on 2022-10-14

303.03

NET: -696.97

Max drawdown: -69.70% (0.30x)

Annualised: -22.90% (0.77x)

Stock price: 2.90

Duration: 4 years 216 days

Trading days: 1,158

PACK Monthly statistics

This section shows monthly performance of PACK stock.
There are 60 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	8.23 2023-02-07	5.97 2023-02-22	7.61 2023-02-01	6.25 2023-02-23	-17.87	8.15	-21.55
2023 January	20	7.79 2023-01-31	5.68 2023-01-03	5.80 2023-01-03	7.66 2023-01-31	32.07	34.31	-2.07
2022 December	21	6.07 2022-12-05	4.93 2022-12-16	5.40 2022-12-01	5.77 2022-12-30	6.85	12.41	-8.70
2022 November	21	6.44 2022-11-15	3.48 2022-11-01	4.05 2022-11-01	5.41 2022-11-30	33.58	59.01	-14.07
2022 October	21	4.00 2022-10-26	2.90 2022-10-14	3.49 2022-10-03	3.80 2022-10-31	8.88	14.61	-16.91
2022 September	21	5.66 2022-09-12	3.29 2022-09-29	5.21 2022-09-01	3.42 2022-09-30	-34.36	8.64	-36.85
2022 August	23	6.46 2022-08-12	4.72 2022-08-01	4.98 2022-08-01	5.29 2022-08-31	6.22	29.72	-5.22
2022 July	20	7.21 2022-07-08	4.73 2022-07-28	6.91 2022-07-01	5.11 2022-07-29	-26.05	4.34	-31.55
2022 June	21	13.18 2022-06-02	6.84 2022-06-30	12.54 2022-06-01	7.00 2022-06-30	-44.18	5.10	-45.45
2022 May	21	15.76 2022-05-03	10.64 2022-05-12	15.16 2022-05-02	12.46 2022-05-31	-17.81	3.96	-29.82
2022 April	20	20.81 2022-04-01	14.57 2022-04-27	20.70 2022-04-01	15.08 2022-04-29	-27.15	0.53	-29.61
2022 March	23	23.89 2022-03-01	19.76 2022-03-01	23.66 2022-03-01	20.43 2022-03-31	-13.65	0.97	-16.48
2022 February	20	28.59 2022-02-10	23.16 2022-02-25	27.03 2022-02-01	24.20 2022-02-28	-10.47	5.77	-14.32
2022 January	20	39.85 2022-01-05	22.90 2022-01-28	38.15 2022-01-03	26.86 2022-01-31	-29.59	4.46	-39.97
2021 December	22	40.97 2021-12-01	31.84 2021-12-20	40.57 2021-12-01	37.58 2021-12-31	-7.37	0.99	-21.52
2021 November	21	42.97 2021-11-18	34.79 2021-11-01	34.89 2021-11-01	39.63 2021-11-30	13.59	23.16	-0.29
2021 October	21	34.90 2021-10-29	26.53 2021-10-01	27.02 2021-10-01	34.46 2021-10-29	27.54	29.16	-1.81
2021 September	21	32.78 2021-09-02	26.57 2021-09-21	30.73 2021-09-01	26.82 2021-09-30	-12.72	6.67	-13.54
2021 August	22	32.80 2021-08-12	24.92 2021-08-03	25.99 2021-08-02	30.70 2021-08-31	18.12	26.20	-4.12
2021 July	21	27.77 2021-07-14	23.04 2021-07-29	25.22 2021-07-01	25.62 2021-07-30	1.59	10.11	-8.64
2021 June	22	25.11 2021-06-25	19.64 2021-06-07	22.10 2021-06-01	25.03 2021-06-30	13.26	13.62	-11.13
2021 May	20	25.45 2021-05-25	18.53 2021-05-04	19.58 2021-05-03	22.08 2021-05-28	12.77	29.98	-5.36
2021 April	21	21.36 2021-04-06	17.63 2021-04-21	20.15 2021-04-01	19.23 2021-04-30	-4.57	6.00	-12.51
2021 March	23	22.06 2021-03-09	17.67 2021-03-04	18.44 2021-03-01	20.06 2021-03-31	8.79	19.63	-4.18
2021 February	19	20.45 2021-02-10	17.21 2021-02-01	17.26 2021-02-01	18.01 2021-02-26	4.35	18.48	-0.29
2021 January	19	21.21 2021-01-25	13.08 2021-01-04	13.65 2021-01-04	17.34 2021-01-29	27.03	55.38	-4.18
2020 December	22	13.57 2020-12-31	10.83 2020-12-04	11.40 2020-12-01	13.44 2020-12-31	17.89	19.04	-5.00
2020 November	20	12.07 2020-11-24	8.46 2020-11-02	8.55 2020-11-02	11.31 2020-11-30	32.28	41.17	-1.05
2020 October	22	11.28 2020-10-12	8.41 2020-10-30	9.53 2020-10-01	8.53 2020-10-30	-10.49	18.36	-11.75
2020 September	21	11.56 2020-09-18	8.88 2020-09-01	8.88 2020-09-01	9.52 2020-09-30	7.21	30.18	0.00
2020 August	21	9.35 2020-08-12	8.27 2020-08-03	8.39 2020-08-03	8.94 2020-08-31	6.56	11.44	-1.43
2020 July	22	8.57 2020-07-31	7.23 2020-07-08	7.46 2020-07-01	8.17 2020-07-31	9.52	14.88	-3.08
2020 June	22	8.14 2020-06-24	6.79 2020-06-26	7.59 2020-06-01	7.44 2020-06-30	-1.98	7.25	-10.54
2020 May	20	8.00 2020-05-08	6.63 2020-05-19	7.78 2020-05-01	7.49 2020-05-29	-3.73	2.83	-14.78
2020 April	21	8.00 2020-04-29	5.93 2020-04-02	6.17 2020-04-01	7.88 2020-04-30	27.71	29.66	-3.89
2020 March	22	8.41 2020-03-02	5.70 2020-03-19	8.26 2020-03-02	6.26 2020-03-31	-24.21	1.82	-30.99
2020 February	19	8.60 2020-02-13	7.63 2020-02-03	7.68 2020-02-03	8.31 2020-02-28	8.20	11.98	-0.65
2020 January	21	8.41 2020-01-02	7.64 2020-01-31	8.15 2020-01-02	7.64 2020-01-31	-6.26	3.19	-6.26
2019 December	21	8.41 2019-12-26	5.77 2019-12-09	6.30 2019-12-02	8.15 2019-12-31	29.37	33.49	-8.41
2019 November	20	6.69 2019-11-11	5.90 2019-11-20	5.97 2019-11-01	6.32 2019-11-29	5.86	12.06	-1.17
2019 October	23	6.50 2019-10-09	5.40 2019-10-03	6.11 2019-10-01	5.97 2019-10-31	-2.29	6.38	-11.62
2019 September	20	7.05 2019-09-20	5.45 2019-09-03	5.74 2019-09-03	6.06 2019-09-30	5.57	22.82	-5.05
2019 August	22	6.74 2019-08-02	4.32 2019-08-15	6.61 2019-08-01	5.60 2019-08-30	-15.28	1.97	-34.64
2019 July	22	9.40 2019-07-01	6.47 2019-07-31	8.85 2019-07-01	6.54 2019-07-31	-26.10	6.21	-26.89
2019 June	20	9.98 2019-06-14	8.51 2019-06-26	9.85 2019-06-03	8.85 2019-06-28	-10.15	1.32	-13.60
2019 May	22	10.35 2019-05-01	9.88 2019-05-31	10.35 2019-05-01	9.88 2019-05-31	-4.54	0.00	-4.54
2019 April	21	10.35 2019-04-26	10.20 2019-04-01	10.24 2019-04-01	10.28 2019-04-30	0.39	1.07	-0.39
2019 March	21	10.26 2019-03-28	10.08 2019-03-01	10.08 2019-03-01	10.25 2019-03-29	1.69	1.79	0.00
2019 February	19	10.18 2019-02-26	10.07 2019-02-06	10.09 2019-02-01	10.16 2019-02-28	0.69	0.89	-0.20
2019 January	21	10.09 2019-01-31	10.00 2019-01-08	10.03 2019-01-02	10.09 2019-01-31	0.60	0.60	-0.30
2018 December	19	10.10 2018-12-13	9.76 2018-12-06	9.77 2018-12-03	10.03 2018-12-31	2.66	3.38	-0.10
2018 November	21	9.77 2018-11-30	9.72 2018-11-02	9.72 2018-11-01	9.77 2018-11-30	0.51	0.51	0.00
2018 October	23	9.74 2018-10-25	9.72 2018-10-31	9.72 2018-10-01	9.72 2018-10-31	0.00	0.21	0.00
2018 September	19	9.74 2018-09-19	9.70 2018-09-18	9.72 2018-09-04	9.72 2018-09-28	0.00	0.21	-0.21
2018 August	23	9.75 2018-08-20	9.70 2018-08-20	9.73 2018-08-01	9.73 2018-08-31	0.00	0.21	-0.31
2018 July	21	9.77 2018-07-24	9.70 2018-07-11	9.71 2018-07-02	9.74 2018-07-31	0.31	0.62	-0.10
2018 June	21	9.71 2018-06-26	9.64 2018-06-07	9.64 2018-06-01	9.70 2018-06-29	0.62	0.73	0.00
2018 May	22	9.66 2018-05-30	9.58 2018-05-09	9.62 2018-05-01	9.64 2018-05-31	0.21	0.42	-0.42
2018 April	21	9.65 2018-04-11	9.49 2018-04-16	9.55 2018-04-02	9.62 2018-04-30	0.73	1.05	-0.63
2018 March	13	9.65 2018-03-29	9.55 2018-03-29	9.57 2018-03-13	9.55 2018-03-29	-0.21	0.84	-0.21

PACK Dividends

This table shows historical dividends paid by PACK.

There are no PACK dividends to display.

PACK Stock Splits

This table shows PACK stock splits.

There are no PACK stock splits to display.

PACK Basic Information

Ticker, symbol:

PACK
Full title:

Ranpak Holdings Corp
First trading day:

2018-03-13
Last trading day:

2023-02-23
Total trading days:

1,248
Last close price:

6.25 (+1.01%)
Market cap:

1.21B
Stock Exchange:

NYSE
Sector:

Consumer Durables
Industry:

Containers/Packaging
PACK CEO:

Mr. Omar Marwan Asali
Full-time employees:

595
Address:

7990 Auburn Rd
Painesville
OHIO
44077
Description:

Ranpak Holdings Corp. is a provider of environmentally sustainable, systems-based, product protection solutions for e-commerce and industrial supply chains. The company is headquartered in Painesville, Ohio and currently employs 2 full-time employees. The firm produces paper packaging materials and systems in the packaging industry. Its products include Cushioning systems, Void Filling systems, Box Lining and Wrapping systems. Its products include PadPak Junior (JR), PadPak Light Cushioning (LC), PadPak Compact Cushioning (CC), FillPak Manual (M), FillPak Table Top (TT), FillPak Table Top with Cutter (TTc), FillPak and AccuFill. The firm provides Geami WrapPak M, which is the combination of a die cut kraft paper with a tissue interleaf paper. PadPak protective packaging paper is a cushioning packing material used to protect fragile products. WrapPak protective packaging is a paper wrapping material used to wrap and protect individual items. The three-dimensional (3D) honeycomb wraps items and places inside a shipping box. FillPak protective packaging offers possibilities in paper void filling.
Website:

https://www.ranpak.com/

Best intraday sessions of PACK

This table shows top 100 best intraday sessions of PACK.

Position	Date	Percentage
1	2022-11-03	16.32
2	2021-01-22	13.23
3	2022-11-02	13.11
4	2022-03-02	10.76
5	2022-10-25	9.76
6	2022-02-24	9.45
7	2022-10-17	9.36
8	2022-07-19	8.08
9	2023-02-14	7.85
10	2020-11-06	7.77
11	2020-12-04	7.73
12	2022-03-16	7.60
13	2023-01-26	7.45
14	2022-07-20	7.15
15	2021-06-16	6.87
16	2022-06-22	6.81
17	2022-01-31	6.71
18	2023-01-17	6.69
19	2021-06-07	6.65
20	2020-06-29	6.62
21	2021-07-09	6.60
22	2020-04-02	6.58
23	2019-12-18	6.52
24	2019-10-08	6.48
25	2019-12-11	6.45
26	2021-05-18	6.38
27	2019-09-06	6.36
28	2022-09-07	6.29
29	2022-02-09	6.24
30	2019-12-24	6.23
31	2020-09-09	6.10
32	2023-01-27	5.97
33	2021-10-28	5.93
34	2020-03-24	5.86
35	2020-11-10	5.82
36	2019-07-01	5.76
37	2022-12-01	5.74
38	2021-02-01	5.74
39	2020-12-08	5.70
40	2023-02-06	5.66
41	2020-05-20	5.57
42	2021-08-10	5.57
43	2022-07-27	5.54
44	2020-08-07	5.39
45	2022-07-29	5.36
46	2021-09-23	5.26
47	2022-11-30	5.25
48	2021-08-11	5.24
49	2019-08-15	5.23
50	2022-08-10	5.23
51	2019-12-12	5.22
52	2021-12-27	5.18
53	2021-07-20	5.12
54	2021-12-21	5.12
55	2022-05-19	5.04
56	2021-10-05	4.99
57	2022-02-10	4.93
58	2020-10-05	4.85
59	2020-09-25	4.85
60	2022-02-04	4.80
61	2022-02-05	4.80
62	2021-01-07	4.75
63	2022-08-11	4.73
64	2021-02-08	4.66
65	2021-04-26	4.65
66	2020-12-30	4.61
67	2020-11-20	4.56
68	2020-09-10	4.54
69	2022-01-25	4.47
70	2023-02-10	4.45
71	2019-12-23	4.45
72	2019-11-05	4.43
73	2021-03-04	4.41
74	2022-08-08	4.39
75	2021-06-21	4.35
76	2020-11-03	4.29
77	2020-11-11	4.27
78	2020-10-07	4.27
79	2020-11-05	4.25
80	2022-10-20	4.24
81	2021-07-30	4.23
82	2022-07-21	4.21
83	2022-11-07	4.21
84	2022-02-08	4.21
85	2022-08-24	4.20
86	2021-05-20	4.19
87	2020-04-16	4.17
88	2022-10-11	4.15
89	2019-10-15	4.12
90	2020-09-04	4.08
91	2022-06-02	4.06
92	2021-01-06	4.04
93	2021-06-22	4.04
94	2021-11-08	4.03
95	2022-12-14	4.03
96	2020-04-03	4.00
97	2022-10-04	3.99
98	2021-05-04	3.97
99	2021-05-17	3.96
100	2023-01-23	3.96

Worst intraday sessions of PACK

This table shows the worst 100 intraday sessions of PACK.

Position	Date	Percentage
1	2019-08-07	-19.59
2	2022-07-28	-16.61
3	2023-02-09	-14.05
4	2022-01-05	-13.63
5	2022-03-01	-12.89
6	2023-02-21	-11.39
7	2023-01-19	-10.65
8	2020-09-21	-9.94
9	2022-08-26	-9.09
10	2022-06-07	-9.01
11	2022-01-26	-8.88
12	2020-10-27	-8.18
13	2022-01-18	-8.16
14	2022-06-13	-7.85
15	2022-06-17	-7.77
16	2020-06-26	-7.59
17	2022-05-11	-7.39
18	2020-03-12	-7.39
19	2019-10-24	-7.37
20	2022-07-11	-7.34
21	2022-02-03	-7.16
22	2022-07-13	-7.15
23	2022-11-16	-7.11
24	2021-05-10	-7.11
25	2021-03-10	-7.06
26	2019-08-13	-7.05
27	2022-09-26	-7.03
28	2021-12-16	-6.99
29	2022-09-20	-6.97
30	2022-04-21	-6.74
31	2020-05-13	-6.72
32	2021-01-26	-6.64
33	2022-11-18	-6.56
34	2021-09-30	-6.45
35	2022-10-14	-6.43
36	2022-12-13	-6.41
37	2022-01-27	-6.37
38	2019-07-24	-6.37
39	2022-06-14	-6.28
40	2021-02-25	-6.27
41	2021-12-01	-6.06
42	2020-03-05	-6.02
43	2021-05-26	-5.92
44	2021-04-13	-5.88
45	2021-09-28	-5.81
46	2021-01-25	-5.81
47	2022-03-30	-5.79
48	2019-09-25	-5.69
49	2019-07-16	-5.63
50	2020-04-15	-5.56
51	2019-07-29	-5.56
52	2021-06-10	-5.49
53	2019-10-17	-5.49
54	2021-07-14	-5.44
55	2021-12-03	-5.38
56	2020-03-18	-5.36
57	2022-06-10	-5.35
58	2022-04-26	-5.21
59	2022-06-23	-5.16
60	2022-09-16	-4.93
61	2020-06-03	-4.91
62	2022-06-09	-4.90
63	2020-10-30	-4.80
64	2020-04-07	-4.77
65	2022-06-06	-4.73
66	2022-04-08	-4.69
67	2020-06-24	-4.69
68	2020-03-10	-4.68
69	2019-11-14	-4.65
70	2020-01-31	-4.62
71	2019-09-20	-4.61
72	2021-05-06	-4.59
73	2022-09-14	-4.57
74	2019-07-25	-4.46
75	2021-09-17	-4.40
76	2019-08-14	-4.38
77	2022-07-06	-4.37
78	2021-06-17	-4.35
79	2021-11-22	-4.31
80	2022-10-10	-4.28
81	2019-06-24	-4.26
82	2021-09-13	-4.24
83	2022-08-31	-4.17
84	2021-09-07	-4.17
85	2022-04-05	-4.14
86	2021-06-04	-4.13
87	2020-11-09	-4.10
88	2022-09-02	-4.08
89	2022-02-25	-4.07
90	2020-03-04	-4.07
91	2022-09-21	-4.07
92	2022-12-19	-4.06
93	2021-04-28	-3.97
94	2020-04-20	-3.95
95	2020-11-25	-3.94
96	2021-01-11	-3.84
97	2020-10-23	-3.82
98	2021-08-25	-3.80
99	2021-10-08	-3.79
100	2022-03-11	-3.77

Best after-hours sessions of PACK

This table shows top 100 best after-hours sessions of PACK.

Position	Date	Percentage
1	2021-01-22	15.67
2	2021-05-05	9.29
3	2022-08-02	9.05
4	2019-10-23	7.05
5	2020-03-04	6.68
6	2022-10-31	6.58
7	2019-12-10	5.62
8	2020-03-12	5.52
9	2019-11-08	5.20
10	2022-11-09	5.13
11	2019-08-12	4.79
12	2022-03-08	4.64
13	2020-04-13	4.43
14	2020-11-06	4.06
15	2021-03-04	3.91
16	2022-01-25	3.90
17	2020-04-27	3.82
18	2020-05-20	3.75
19	2021-04-23	3.43
20	2022-11-18	3.42
21	2019-11-01	3.33
22	2020-04-06	3.33
23	2022-10-03	3.24
24	2022-05-16	3.23
25	2019-08-23	3.23
26	2019-08-16	3.22
27	2022-08-09	3.16
28	2019-09-27	3.15
29	2022-11-14	3.14
30	2022-12-12	3.12
31	2022-11-17	3.11
32	2020-04-03	3.08
33	2022-10-17	3.06
34	2021-12-06	3.06
35	2019-09-09	3.04
36	2019-10-08	2.96
37	2022-05-20	2.90
38	2022-09-09	2.87
39	2021-11-26	2.82
40	2022-10-14	2.75
41	2019-07-09	2.71
42	2022-01-26	2.69
43	2020-07-31	2.69
44	2021-10-28	2.65
45	2020-05-07	2.61
46	2018-12-12	2.55
47	2022-03-28	2.54
48	2020-03-23	2.50
49	2019-07-26	2.50
50	2019-08-30	2.50
51	2019-07-25	2.48
52	2019-08-26	2.46
53	2021-05-26	2.46
54	2022-07-14	2.45
55	2022-05-12	2.40
56	2021-02-26	2.39
57	2023-01-05	2.37
58	2021-11-30	2.37
59	2022-05-19	2.36
60	2020-06-09	2.34
61	2020-03-09	2.33
62	2019-08-29	2.32
63	2021-02-01	2.30
64	2022-06-14	2.28
65	2021-01-05	2.24
66	2022-09-26	2.24
67	2022-02-14	2.19
68	2022-09-01	2.18
69	2019-08-20	2.16
70	2021-05-20	2.16
71	2019-07-11	2.15
72	2019-10-29	2.15
73	2019-07-12	2.15
74	2021-10-14	2.15
75	2019-10-28	2.14
76	2021-03-08	2.14
77	2022-03-15	2.14
78	2019-09-05	2.11
79	2019-09-04	2.09
80	2022-04-27	2.05
81	2022-09-30	2.05
82	2020-05-22	2.04
83	2020-06-04	2.03
84	2021-01-12	2.00
85	2019-09-13	2.00
86	2022-05-09	2.00
87	2021-12-03	1.99
88	2021-12-09	1.98
89	2020-10-06	1.94
90	2020-04-16	1.93
91	2019-11-07	1.91
92	2020-06-11	1.89
93	2022-08-03	1.89
94	2022-02-08	1.88
95	2022-06-16	1.88
96	2021-04-30	1.82
97	2020-06-15	1.82
98	2020-05-15	1.80
99	2021-03-09	1.78
100	2020-11-02	1.77

Worst after-hours sessions of PACK

This table shows the worst 100 after-hours sessions of PACK.

Position	Date	Percentage
1	2022-07-27	-15.74
2	2022-05-05	-14.80
3	2021-07-28	-8.12
4	2020-03-13	-7.19
5	2022-06-15	-5.10
6	2022-02-04	-4.58
7	2022-02-23	-4.55
8	2019-10-10	-4.27
9	2020-07-29	-4.24
10	2022-01-21	-4.14
11	2021-11-24	-4.13
12	2022-06-10	-3.98
13	2020-03-11	-3.96
14	2022-01-24	-3.59
15	2021-05-25	-3.57
16	2022-10-04	-3.56
17	2022-09-15	-3.56
18	2021-03-23	-3.54
19	2022-02-25	-3.27
20	2021-09-17	-3.19
21	2020-03-06	-3.17
22	2020-05-08	-3.10
23	2022-09-22	-3.08
24	2019-07-29	-3.02
25	2022-09-12	-2.89
26	2022-02-09	-2.86
27	2022-06-29	-2.82
28	2022-10-12	-2.80
29	2021-05-10	-2.77
30	2022-09-07	-2.76
31	2022-03-09	-2.76
32	2022-07-01	-2.72
33	2020-03-26	-2.60
34	2021-07-16	-2.55
35	2019-11-12	-2.54
36	2022-07-29	-2.54
37	2020-12-18	-2.52
38	2019-11-11	-2.52
39	2022-11-02	-2.50
40	2022-11-25	-2.48
41	2020-03-17	-2.46
42	2022-09-19	-2.41
43	2021-03-03	-2.40
44	2020-03-10	-2.39
45	2019-07-19	-2.38
46	2022-05-04	-2.37
47	2019-12-03	-2.34
48	2022-01-14	-2.30
49	2022-02-24	-2.27
50	2022-11-16	-2.26
51	2022-02-02	-2.26
52	2022-04-05	-2.26
53	2022-08-15	-2.25
54	2022-02-28	-2.23
55	2020-06-10	-2.19
56	2022-08-12	-2.19
57	2022-08-19	-2.18
58	2023-02-17	-2.17
59	2022-10-28	-2.12
60	2022-08-26	-2.11
61	2023-02-15	-2.05
62	2021-10-05	-2.05
63	2022-08-04	-2.05
64	2021-12-17	-2.05
65	2022-11-01	-2.02
66	2022-05-17	-2.02
67	2021-01-14	-1.99
68	2019-11-19	-1.98
69	2022-06-09	-1.94
70	2020-07-30	-1.93
71	2020-09-18	-1.93
72	2019-12-04	-1.93
73	2019-12-09	-1.85
74	2022-03-22	-1.85
75	2019-08-13	-1.84
76	2022-07-12	-1.80
77	2022-09-14	-1.80
78	2019-10-14	-1.78
79	2020-11-19	-1.76
80	2022-12-29	-1.75
81	2022-01-13	-1.75
82	2022-12-01	-1.75
83	2022-08-16	-1.74
84	2022-12-14	-1.66
85	2019-05-03	-1.66
86	2020-04-01	-1.66
87	2022-09-28	-1.66
88	2021-08-03	-1.66
89	2020-10-27	-1.63
90	2023-02-09	-1.61
91	2020-02-26	-1.57
92	2020-05-01	-1.56
93	2023-02-14	-1.56
94	2022-06-06	-1.55
95	2022-05-13	-1.55
96	2022-03-03	-1.55
97	2020-10-01	-1.54
98	2021-11-09	-1.54
99	2020-05-13	-1.52
100	2022-08-31	-1.51

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:17:04

PACK information

Full title

Ranpak Holdings Corp
First trading day

2018-03-13
Last trading day

2023-02-23
Total trading days

1,248
Last close price

6.25 (+1.01%)
Market cap

1.21B
Stock Exchange

NYSE
Sector

Consumer Durables
Industry

Containers/Packaging
PACK CEO

Mr. Omar Marwan Asali
Full-time employees

595
Address

7990 Auburn Rd
Painesville
OHIO
44077
Website

https://www.ranpak.com/
Description

Ranpak Holdings Corp. is a provider of environmentally sustainable, systems-based, product protection solutions for e-commerce and industrial supply chains. The company is headquartered in Painesville, Ohio and currently employs 2 full-time employees. The firm produces paper packaging materials and systems in the packaging industry. Its products include Cushioning systems, Void Filling systems, Box Lining and Wrapping systems. Its products include PadPak Junior (JR), PadPak Light Cushioning (LC), PadPak Compact Cushioning (CC), FillPak Manual (M), FillPak Table Top (TT), FillPak Table Top with Cutter (TTc), FillPak and AccuFill. The firm provides Geami WrapPak M, which is the combination of a die cut kraft paper with a tissue interleaf paper. PadPak protective packaging paper is a cushioning packing material used to protect fragile products. WrapPak protective packaging is a paper wrapping material used to wrap and protect individual items. The three-dimensional (3D) honeycomb wraps items and places inside a shipping box. FillPak protective packaging offers possibilities in paper void filling.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

111 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...