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 |
| Aug 30, 2023 | $32.32 | $32.66 | $32.18 | $32.56 | 271 541 |
| Aug 29, 2023 | $32.16 | $32.97 | $32.02 | $32.47 | 386 950 |
| Aug 28, 2023 | $31.37 | $32.18 | $31.45 | $32.09 | 404 243 |
| Aug 25, 2023 | $31.30 | $31.56 | $30.87 | $31.36 | 384 963 |
| Aug 24, 2023 | $31.80 | $31.80 | $31.13 | $31.14 | 353 008 |
| Aug 23, 2023 | $31.50 | $31.79 | $31.29 | $31.69 | 307 829 |
| Aug 22, 2023 | $31.17 | $31.48 | $30.91 | $31.39 | 315 325 |
| Aug 21, 2023 | $30.44 | $31.04 | $30.37 | $30.75 | 306 538 |
| Aug 18, 2023 | $29.94 | $30.74 | $29.66 | $30.57 | 293 397 |
| Aug 17, 2023 | $30.65 | $30.86 | $30.03 | $30.24 | 284 197 |
| Aug 16, 2023 | $31.28 | $31.53 | $30.61 | $30.63 | 305 366 |
| Aug 15, 2023 | $30.83 | $31.35 | $30.22 | $31.26 | 443 086 |
| Aug 14, 2023 | $30.50 | $30.82 | $30.23 | $30.82 | 467 512 |
| Aug 11, 2023 | $31.68 | $31.74 | $30.20 | $30.52 | 846 272 |
| Aug 10, 2023 | $28.58 | $32.18 | $28.61 | $32.03 | 1 660 101 |
| Aug 09, 2023 | $28.35 | $28.35 | $27.04 | $27.08 | 618 404 |
| Aug 08, 2023 | $29.01 | $29.01 | $28.45 | $28.58 | 300 028 |
| Aug 07, 2023 | $28.90 | $29.00 | $28.49 | $28.99 | 218 003 |
| Aug 04, 2023 | $28.52 | $28.95 | $28.30 | $28.77 | 219 068 |
| Aug 03, 2023 | $28.41 | $28.88 | $28.39 | $28.48 | 186 871 |
| Aug 02, 2023 | $28.51 | $28.85 | $28.45 | $28.47 | 271 775 |
| Aug 01, 2023 | $28.42 | $29.07 | $28.26 | $28.93 | 345 584 |
| Jul 31, 2023 | $28.43 | $28.92 | $28.43 | $28.54 | 263 788 |
| Jul 28, 2023 | $27.73 | $28.39 | $27.73 | $28.35 | 246 251 |
| Jul 27, 2023 | $28.11 | $28.09 | $27.22 | $27.37 | 228 480 |
