Skip to main content

Liveramp Holdings Inc (NY: RAMP )

29.03 -0.12 (-0.41%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 29.45 29.57 29.12 29.15 635,655 -0.33(-1.12%)
Jun 17, 2024 29.24 29.51 28.90 29.48 1,004,023 +0.29(+0.99%)
Jun 14, 2024 29.50 29.58 29.11 29.19 691,570 -0.54(-1.82%)
Jun 13, 2024 30.59 30.60 29.72 29.73 676,854 -0.99(-3.22%)
Jun 12, 2024 31.11 31.44 30.67 30.72 465,211 +0.08(+0.26%)
Jun 11, 2024 30.42 30.75 30.24 30.64 417,625 +0.08(+0.26%)
Jun 10, 2024 30.80 30.86 30.32 30.56 503,432 -0.51(-1.64%)
Jun 07, 2024 31.33 31.34 30.95 31.07 317,302 -0.38(-1.21%)
Jun 06, 2024 31.35 31.80 31.27 31.45 333,550 +0.04(+0.13%)
Jun 05, 2024 31.44 31.73 31.09 31.41 405,917 +0.10(+0.32%)
Jun 04, 2024 30.95 31.32 30.86 31.31 465,272 +0.15(+0.48%)
Jun 03, 2024 31.54 31.77 30.74 31.16 586,101 -0.13(-0.42%)
May 31, 2024 30.79 31.33 30.66 31.29 725,002 +0.42(+1.36%)
May 30, 2024 30.80 31.16 30.55 30.87 656,365 -0.29(-0.93%)
May 29, 2024 30.80 31.66 30.63 31.16 797,559 +0.04(+0.13%)
May 28, 2024 32.06 32.28 30.57 31.12 1,202,339 -0.87(-2.72%)
May 24, 2024 34.00 34.20 31.90 31.99 1,397,076 -2.29(-6.68%)
May 23, 2024 37.90 38.00 33.83 34.28 2,931,207 +1.94(+6.00%)
May 22, 2024 32.75 32.75 32.05 32.34 671,616 -0.36(-1.10%)
May 21, 2024 33.38 33.38 32.56 32.70 391,106 -0.88(-2.62%)
May 20, 2024 32.95 33.74 32.82 33.58 358,545 +0.42(+1.27%)
May 17, 2024 33.31 33.50 33.04 33.16 326,834 +0.00(+0.00%)
May 16, 2024 32.81 33.23 32.54 33.16 364,435 +0.25(+0.76%)
May 15, 2024 32.60 32.99 32.03 32.91 453,692 +0.70(+2.17%)
May 14, 2024 32.62 32.78 32.03 32.21 398,165 -0.25(-0.77%)
May 13, 2024 32.86 32.86 32.35 32.46 357,385 -0.07(-0.22%)
May 10, 2024 32.62 32.62 32.28 32.53 365,803 -0.17(-0.52%)
May 09, 2024 32.30 33.16 32.10 32.70 463,529 +0.44(+1.36%)
May 08, 2024 32.94 32.95 32.03 32.26 418,082 -0.95(-2.86%)
May 07, 2024 32.77 33.46 32.50 33.21 373,193 +0.42(+1.28%)
May 06, 2024 32.72 32.91 32.63 32.79 261,450 +0.23(+0.71%)
May 03, 2024 33.04 33.16 32.27 32.56 402,787 +0.08(+0.25%)
May 02, 2024 32.70 32.74 32.38 32.48 332,789 +0.19(+0.59%)
May 01, 2024 32.17 32.88 32.14 32.29 378,758 +0.18(+0.56%)
Apr 30, 2024 32.83 32.94 32.10 32.11 696,990 -0.83(-2.52%)
Apr 29, 2024 32.66 32.96 32.36 32.94 536,957 +0.30(+0.92%)
Apr 26, 2024 32.51 32.82 32.23 32.64 648,474 +0.65(+2.03%)
Apr 25, 2024 31.95 32.33 31.70 31.99 753,407 -0.37(-1.14%)
Apr 24, 2024 33.03 33.13 31.88 32.36 751,780 -0.83(-2.50%)
Apr 23, 2024 32.46 33.35 32.46 33.19 579,160 +0.77(+2.38%)
Apr 22, 2024 32.28 32.64 32.07 32.42 365,368 +0.35(+1.09%)
Apr 19, 2024 32.21 32.57 32.00 32.07 506,537 -0.11(-0.34%)
Apr 18, 2024 31.83 32.54 31.83 32.18 408,497 +0.42(+1.32%)
Apr 17, 2024 32.31 32.60 31.71 31.76 396,633 -0.39(-1.21%)
Apr 16, 2024 32.01 32.52 31.90 32.15 283,601 -0.10(-0.31%)
Apr 15, 2024 33.70 33.70 31.99 32.25 706,996 -1.44(-4.27%)
Apr 12, 2024 33.98 34.14 33.45 33.69 283,743 -0.48(-1.40%)
Apr 11, 2024 34.01 34.23 33.68 34.17 325,704 +0.29(+0.86%)
Apr 10, 2024 33.87 34.49 33.55 33.88 459,260 -0.71(-2.05%)
Apr 09, 2024 35.39 35.43 34.39 34.59 433,765 -0.78(-2.21%)
Apr 08, 2024 36.61 36.61 35.35 35.37 544,663 -1.16(-3.18%)
Apr 05, 2024 34.78 36.82 34.78 36.53 866,653 +1.85(+5.33%)
Apr 04, 2024 34.60 34.83 34.35 34.68 593,655 +0.50(+1.46%)
Apr 03, 2024 33.57 34.18 33.57 34.18 557,018 +0.35(+1.03%)
Apr 02, 2024 33.52 33.95 33.20 33.83 548,609 -0.19(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.