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 |
| Dec 15, 2023 | $36.18 | $36.18 | $34.68 | $35.05 | 1 192 570 |
| Dec 14, 2023 | $35.18 | $36.10 | $34.41 | $34.93 | 492 900 |
| Dec 13, 2023 | $34.04 | $35.07 | $33.80 | $34.62 | 390 803 |
| Dec 12, 2023 | $34.02 | $34.04 | $33.64 | $34.04 | 293 555 |
| Dec 11, 2023 | $34.30 | $34.30 | $33.58 | $33.96 | 228 499 |
| Dec 08, 2023 | $34.72 | $34.90 | $34.05 | $34.30 | 401 679 |
| Dec 07, 2023 | $34.10 | $34.85 | $33.26 | $34.85 | 466 964 |
| Dec 06, 2023 | $34.00 | $34.86 | $34.00 | $34.22 | 501 647 |
| Dec 05, 2023 | $33.44 | $33.93 | $33.05 | $33.82 | 420 164 |
| Dec 04, 2023 | $32.91 | $34.02 | $32.44 | $33.81 | 327 423 |
| Dec 01, 2023 | $33.10 | $33.81 | $32.61 | $33.54 | 409 793 |
| Nov 30, 2023 | $33.44 | $33.44 | $32.83 | $33.16 | 491 789 |
| Nov 29, 2023 | $33.34 | $33.78 | $32.89 | $33.02 | 232 473 |
| Nov 28, 2023 | $33.72 | $33.72 | $32.71 | $32.91 | 231 113 |
| Nov 27, 2023 | $33.35 | $33.96 | $33.32 | $33.81 | 535 462 |
| Nov 24, 2023 | $33.88 | $33.99 | $33.45 | $33.50 | 230 494 |
| Nov 22, 2023 | $34.33 | $34.73 | $34.03 | $34.12 | 253 952 |
| Nov 21, 2023 | $34.27 | $34.43 | $33.72 | $34.01 | 355 604 |
| Nov 20, 2023 | $34.25 | $35.01 | $34.25 | $34.55 | 384 132 |
| Nov 17, 2023 | $33.56 | $34.12 | $33.54 | $34.09 | 407 879 |
| Nov 16, 2023 | $33.60 | $33.78 | $32.85 | $33.41 | 400 834 |
| Nov 15, 2023 | $33.85 | $34.67 | $33.69 | $33.77 | 420 899 |
| Nov 14, 2023 | $33.46 | $34.08 | $32.91 | $33.94 | 606 988 |
| Nov 13, 2023 | $33.56 | $33.81 | $32.50 | $32.57 | 669 755 |
| Nov 10, 2023 | $35.16 | $35.62 | $33.24 | $33.65 | 1 385 101 |
