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 |
| Oct 05, 2023 | $28.93 | $29.22 | $28.35 | $28.95 | 355 574 |
| Oct 04, 2023 | $28.84 | $29.21 | $28.80 | $28.91 | 302 324 |
| Oct 03, 2023 | $29.38 | $29.51 | $28.69 | $28.73 | 372 534 |
| Oct 02, 2023 | $29.00 | $29.54 | $28.92 | $29.53 | 380 811 |
| Sep 29, 2023 | $29.41 | $29.48 | $28.73 | $28.84 | 203 810 |
| Sep 28, 2023 | $28.75 | $29.33 | $28.71 | $29.12 | 537 381 |
| Sep 27, 2023 | $29.27 | $29.36 | $28.23 | $28.65 | 451 368 |
| Sep 26, 2023 | $29.43 | $29.89 | $28.88 | $29.06 | 229 071 |
| Sep 25, 2023 | $29.38 | $29.87 | $29.40 | $29.73 | 199 254 |
| Sep 22, 2023 | $29.98 | $30.40 | $29.63 | $29.64 | 274 934 |
| Sep 21, 2023 | $29.75 | $30.11 | $29.37 | $29.85 | 313 390 |
| Sep 20, 2023 | $30.25 | $30.81 | $30.25 | $30.31 | 386 438 |
| Sep 19, 2023 | $29.70 | $30.29 | $29.17 | $30.18 | 344 022 |
| Sep 18, 2023 | $29.27 | $29.99 | $29.00 | $29.68 | 277 618 |
| Sep 15, 2023 | $29.63 | $29.53 | $29.06 | $29.29 | 306 690 |
| Sep 14, 2023 | $29.43 | $29.63 | $29.02 | $29.60 | 241 305 |
| Sep 13, 2023 | $29.31 | $29.63 | $28.91 | $29.20 | 307 845 |
| Sep 12, 2023 | $30.19 | $30.38 | $29.31 | $29.48 | 442 313 |
| Sep 11, 2023 | $30.47 | $30.65 | $30.22 | $30.46 | 273 598 |
| Sep 08, 2023 | $30.27 | $30.52 | $30.12 | $30.29 | 260 445 |
| Sep 07, 2023 | $30.96 | $31.05 | $30.17 | $30.22 | 259 239 |
| Sep 06, 2023 | $31.42 | $31.54 | $30.97 | $31.27 | 220 504 |
| Sep 05, 2023 | $31.67 | $31.68 | $30.85 | $31.35 | 414 638 |
| Sep 01, 2023 | $32.47 | $32.55 | $31.79 | $32.08 | 236 002 |
| Aug 31, 2023 | $32.50 | $32.69 | $32.02 | $32.34 | 664 785 |
