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 |
| Feb 29, 2024 | $35.62 | $35.71 | $34.95 | $34.98 | 990 862 |
| Feb 28, 2024 | $35.58 | $36.02 | $35.24 | $35.25 | 472 896 |
| Feb 27, 2024 | $36.59 | $36.88 | $35.86 | $35.96 | 383 733 |
| Feb 26, 2024 | $36.56 | $37.19 | $36.17 | $36.17 | 251 090 |
| Feb 23, 2024 | $35.95 | $36.85 | $35.52 | $36.70 | 665 295 |
| Feb 22, 2024 | $36.55 | $36.64 | $35.92 | $36.10 | 391 533 |
| Feb 21, 2024 | $36.03 | $36.19 | $35.45 | $36.15 | 484 924 |
| Feb 20, 2024 | $36.13 | $36.77 | $36.13 | $36.45 | 623 613 |
| Feb 16, 2024 | $36.52 | $37.14 | $36.36 | $36.52 | 421 603 |
| Feb 15, 2024 | $37.28 | $37.57 | $36.78 | $36.98 | 516 207 |
| Feb 14, 2024 | $37.29 | $37.77 | $36.79 | $37.07 | 706 844 |
| Feb 13, 2024 | $36.51 | $38.15 | $36.27 | $36.88 | 916 373 |
| Feb 12, 2024 | $38.87 | $39.07 | $37.44 | $37.45 | 1 302 690 |
| Feb 09, 2024 | $41.01 | $41.01 | $36.50 | $38.85 | 2 092 064 |
| Feb 08, 2024 | $41.09 | $42.10 | $40.89 | $41.96 | 614 806 |
| Feb 07, 2024 | $40.71 | $41.75 | $40.68 | $40.97 | 420 214 |
| Feb 06, 2024 | $40.11 | $40.92 | $40.11 | $40.81 | 312 670 |
| Feb 05, 2024 | $39.98 | $40.34 | $39.51 | $40.07 | 238 889 |
| Feb 02, 2024 | $39.75 | $40.77 | $39.55 | $40.36 | 465 075 |
| Feb 01, 2024 | $39.76 | $40.42 | $39.63 | $40.16 | 273 907 |
| Jan 31, 2024 | $40.20 | $40.56 | $39.38 | $39.48 | 352 255 |
| Jan 30, 2024 | $41.21 | $41.24 | $39.92 | $40.20 | 849 189 |
| Jan 29, 2024 | $40.45 | $41.44 | $40.11 | $41.44 | 337 483 |
| Jan 26, 2024 | $40.49 | $40.70 | $39.98 | $40.41 | 292 148 |
| Jan 25, 2024 | $40.94 | $41.12 | $40.11 | $40.26 | 252 276 |
