NYSE:RAMP
LiveRamp Holdings Inc. Stock Price (Quote)
$32.53
-0.170 (-0.520%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.70 | $34.49 | Friday, 10th May 2024 RAMP stock ended at $32.53. This is 0.520% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.05% from a day low at $32.28 to a day high of $32.62. |
| 90 days | $31.70 | $39.07 | |
| 52 weeks | $23.16 | $42.66 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $25.81 | $26.46 | $25.70 | $26.44 | 441 598 |
| Jun 16, 2023 | $26.02 | $26.03 | $25.55 | $26.02 | 975 888 |
| Jun 15, 2023 | $25.45 | $25.74 | $25.01 | $25.71 | 391 682 |
| Jun 14, 2023 | $25.58 | $25.97 | $25.21 | $25.71 | 432 721 |
| Jun 13, 2023 | $25.38 | $25.89 | $25.26 | $25.57 | 468 573 |
| Jun 12, 2023 | $24.98 | $25.32 | $24.81 | $25.06 | 310 598 |
| Jun 09, 2023 | $25.59 | $25.62 | $24.67 | $24.79 | 273 954 |
| Jun 08, 2023 | $25.18 | $25.48 | $24.98 | $25.42 | 377 153 |
| Jun 07, 2023 | $25.22 | $25.69 | $25.02 | $25.27 | 1 554 665 |
| Jun 06, 2023 | $25.42 | $25.35 | $24.82 | $25.02 | 940 970 |
| Jun 05, 2023 | $24.84 | $25.80 | $24.81 | $25.40 | 374 433 |
| Jun 02, 2023 | $25.00 | $25.32 | $24.74 | $25.23 | 349 639 |
| Jun 01, 2023 | $23.95 | $24.94 | $23.89 | $24.71 | 422 534 |
| May 31, 2023 | $24.33 | $24.59 | $23.81 | $24.34 | 1 150 392 |
| May 30, 2023 | $25.19 | $25.49 | $24.23 | $24.41 | 441 216 |
| May 26, 2023 | $25.00 | $25.15 | $23.60 | $24.97 | 667 155 |
| May 25, 2023 | $27.41 | $27.20 | $23.16 | $23.64 | 1 206 145 |
| May 24, 2023 | $26.26 | $27.00 | $25.77 | $26.78 | 797 332 |
| May 23, 2023 | $26.91 | $27.52 | $26.60 | $26.61 | 388 922 |
| May 22, 2023 | $26.56 | $27.35 | $26.55 | $27.14 | 285 135 |
| May 19, 2023 | $26.57 | $26.57 | $26.09 | $26.52 | 360 910 |
| May 18, 2023 | $25.41 | $26.39 | $25.29 | $26.35 | 428 580 |
| May 17, 2023 | $24.98 | $25.60 | $24.71 | $25.37 | 306 113 |
| May 16, 2023 | $24.59 | $24.89 | $24.59 | $24.88 | 206 017 |
| May 15, 2023 | $24.74 | $24.91 | $24.58 | $24.80 | 245 889 |
