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 |
| Apr 05, 2024 | $34.78 | $36.82 | $34.78 | $36.53 | 657 672 |
| Apr 04, 2024 | $34.60 | $34.83 | $34.35 | $34.68 | 543 383 |
| Apr 03, 2024 | $33.57 | $34.18 | $33.57 | $34.18 | 300 856 |
| Apr 02, 2024 | $33.52 | $33.95 | $33.20 | $33.83 | 379 314 |
| Apr 01, 2024 | $34.50 | $34.50 | $33.56 | $34.02 | 411 246 |
| Mar 28, 2024 | $33.77 | $34.65 | $33.65 | $34.50 | 745 884 |
| Mar 27, 2024 | $33.91 | $33.94 | $33.27 | $33.66 | 535 232 |
| Mar 26, 2024 | $33.84 | $33.90 | $33.20 | $33.50 | 393 362 |
| Mar 25, 2024 | $34.00 | $34.19 | $33.48 | $33.60 | 279 223 |
| Mar 22, 2024 | $34.40 | $34.48 | $33.81 | $34.03 | 280 075 |
| Mar 21, 2024 | $34.65 | $34.87 | $34.32 | $34.40 | 454 620 |
| Mar 20, 2024 | $34.22 | $34.58 | $33.98 | $34.23 | 481 443 |
| Mar 19, 2024 | $33.59 | $34.18 | $33.27 | $34.15 | 446 078 |
| Mar 18, 2024 | $33.15 | $33.92 | $33.05 | $33.71 | 634 697 |
| Mar 15, 2024 | $33.45 | $33.74 | $32.90 | $33.11 | 441 905 |
| Mar 14, 2024 | $34.00 | $34.08 | $33.46 | $33.83 | 328 310 |
| Mar 13, 2024 | $34.17 | $34.48 | $34.04 | $34.16 | 344 023 |
| Mar 12, 2024 | $34.17 | $34.40 | $33.88 | $34.33 | 288 294 |
| Mar 11, 2024 | $34.69 | $34.93 | $34.16 | $34.23 | 362 939 |
| Mar 08, 2024 | $34.27 | $34.99 | $34.27 | $34.89 | 482 120 |
| Mar 07, 2024 | $34.42 | $34.57 | $34.09 | $34.25 | 307 740 |
| Mar 06, 2024 | $34.12 | $34.41 | $33.68 | $34.19 | 462 611 |
| Mar 05, 2024 | $33.92 | $34.04 | $33.19 | $33.71 | 597 426 |
| Mar 04, 2024 | $34.13 | $34.32 | $33.43 | $34.31 | 690 062 |
| Mar 01, 2024 | $35.20 | $35.20 | $34.14 | $34.22 | 1 064 888 |
