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 |
| Jan 24, 2024 | $41.49 | $41.56 | $40.43 | $40.47 | 449 103 |
| Jan 23, 2024 | $41.86 | $41.98 | $40.78 | $40.93 | 297 905 |
| Jan 22, 2024 | $40.91 | $41.88 | $40.43 | $41.48 | 650 128 |
| Jan 19, 2024 | $41.31 | $41.49 | $39.82 | $40.37 | 629 231 |
| Jan 18, 2024 | $41.59 | $42.66 | $39.87 | $41.12 | 1 405 064 |
| Jan 17, 2024 | $37.43 | $37.47 | $36.72 | $36.91 | 247 838 |
| Jan 16, 2024 | $37.80 | $38.36 | $37.20 | $37.97 | 333 501 |
| Jan 12, 2024 | $37.99 | $38.57 | $37.66 | $38.36 | 508 809 |
| Jan 11, 2024 | $36.06 | $37.33 | $35.78 | $37.31 | 563 055 |
| Jan 10, 2024 | $35.42 | $36.21 | $35.34 | $36.04 | 338 883 |
| Jan 09, 2024 | $34.85 | $35.35 | $34.72 | $35.32 | 183 421 |
| Jan 08, 2024 | $34.67 | $35.64 | $34.55 | $35.50 | 214 085 |
| Jan 05, 2024 | $34.73 | $35.26 | $34.49 | $34.49 | 236 082 |
| Jan 04, 2024 | $35.33 | $35.68 | $34.67 | $35.12 | 313 017 |
| Jan 03, 2024 | $36.91 | $37.04 | $35.17 | $35.40 | 496 733 |
| Jan 02, 2024 | $37.50 | $37.52 | $36.46 | $37.14 | 505 959 |
| Dec 29, 2023 | $38.31 | $38.76 | $37.75 | $37.88 | 331 005 |
| Dec 28, 2023 | $37.90 | $38.56 | $37.86 | $38.41 | 330 279 |
| Dec 27, 2023 | $38.08 | $38.42 | $37.83 | $38.16 | 303 077 |
| Dec 26, 2023 | $37.75 | $38.07 | $37.50 | $37.93 | 328 138 |
| Dec 22, 2023 | $37.42 | $37.65 | $37.14 | $37.51 | 365 872 |
| Dec 21, 2023 | $35.91 | $37.49 | $35.70 | $37.36 | 569 732 |
| Dec 20, 2023 | $36.18 | $36.18 | $35.30 | $35.36 | 369 053 |
| Dec 19, 2023 | $35.74 | $36.51 | $35.73 | $36.33 | 428 870 |
| Dec 18, 2023 | $35.04 | $35.83 | $34.75 | $35.38 | 365 745 |
