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 |
| Jul 26, 2023 | $27.43 | $27.88 | $27.39 | $27.75 | 198 850 |
| Jul 25, 2023 | $27.31 | $27.77 | $27.26 | $27.51 | 265 964 |
| Jul 24, 2023 | $27.64 | $27.79 | $27.21 | $27.32 | 219 126 |
| Jul 21, 2023 | $28.28 | $28.31 | $27.50 | $27.59 | 214 702 |
| Jul 20, 2023 | $28.29 | $28.47 | $27.83 | $28.00 | 217 375 |
| Jul 19, 2023 | $28.97 | $29.06 | $28.21 | $28.39 | 339 500 |
| Jul 18, 2023 | $28.70 | $28.93 | $28.58 | $28.79 | 184 275 |
| Jul 17, 2023 | $28.69 | $29.03 | $28.61 | $28.71 | 202 840 |
| Jul 14, 2023 | $29.00 | $29.09 | $28.43 | $28.68 | 265 996 |
| Jul 13, 2023 | $28.75 | $29.41 | $28.65 | $29.04 | 369 113 |
| Jul 12, 2023 | $28.37 | $28.56 | $28.17 | $28.39 | 346 909 |
| Jul 11, 2023 | $27.57 | $27.90 | $27.33 | $27.90 | 273 469 |
| Jul 10, 2023 | $27.01 | $27.45 | $27.06 | $27.38 | 372 752 |
| Jul 07, 2023 | $27.40 | $27.50 | $26.99 | $27.11 | 259 068 |
| Jul 06, 2023 | $27.39 | $27.62 | $27.06 | $27.26 | 381 664 |
| Jul 05, 2023 | $28.71 | $28.87 | $27.64 | $27.70 | 542 302 |
| Jul 03, 2023 | $28.54 | $29.10 | $28.54 | $28.93 | 168 387 |
| Jun 30, 2023 | $28.65 | $28.79 | $28.49 | $28.56 | 506 957 |
| Jun 29, 2023 | $28.69 | $28.84 | $28.20 | $28.45 | 248 933 |
| Jun 28, 2023 | $28.21 | $28.79 | $28.05 | $28.56 | 339 773 |
| Jun 27, 2023 | $27.73 | $28.25 | $27.46 | $28.19 | 315 877 |
| Jun 26, 2023 | $27.04 | $27.95 | $26.94 | $27.53 | 614 350 |
| Jun 23, 2023 | $26.75 | $27.09 | $26.44 | $27.03 | 404 107 |
| Jun 22, 2023 | $27.41 | $27.48 | $26.69 | $27.07 | 481 050 |
| Jun 21, 2023 | $27.00 | $28.10 | $26.83 | $27.59 | 929 809 |
