RAMP - LiveRamp Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201958.4458.7258.0058.4458.44328,400
Apr 23, 201957.0158.7256.7858.5058.50595,200
Apr 22, 201955.6056.9355.4356.9156.91341,000
Apr 18, 201954.8056.0154.2955.9355.93375,600
Apr 17, 201956.4257.1254.8855.1555.15399,000
Apr 16, 201956.3656.5155.9756.3156.31345,100
Apr 15, 201956.4656.7355.5656.0656.06397,400
Apr 12, 201956.6956.7656.0456.4756.47440,700
Apr 11, 201955.7556.7355.0056.6756.67692,500
Apr 10, 201954.5755.8154.3555.7755.77528,800
Apr 09, 201954.4054.8154.1254.3254.32400,300
Apr 08, 201954.5654.9253.8654.8354.83374,400
Apr 05, 201953.6254.6453.1254.5654.56726,400
Apr 04, 201954.4554.4552.4153.3653.36631,100
Apr 03, 201954.5254.7953.9054.3654.36487,600
Apr 02, 201954.8354.8353.8854.2354.23449,600
Apr 01, 201954.9155.4953.8354.7954.79919,400
Mar 29, 201954.4154.9853.5054.5754.57751,000
Mar 28, 201954.2554.5853.1153.8053.801,187,000
Mar 27, 201955.9055.9053.3853.7453.741,345,600
Mar 26, 201959.5059.5054.8555.5855.581,633,800
Mar 25, 201957.8759.5757.3458.8158.81983,200
Mar 22, 201961.4561.6958.5458.9758.971,009,300
Mar 21, 201961.4363.2361.4362.0462.04664,800
Mar 20, 201961.5562.4260.7061.7761.77591,000
Mar 19, 201961.7062.0060.8961.5561.55639,300
Mar 18, 201960.4061.8659.6961.7261.72690,200
Mar 15, 201961.0461.0459.6759.8759.872,256,500
Mar 14, 201959.7161.1659.1061.0261.02654,700
Mar 13, 201960.5860.5859.6759.7159.71719,900
Mar 12, 201960.5060.8359.7460.3160.31726,400
Mar 11, 201958.9960.1858.6560.1060.101,290,300
Mar 08, 201954.9258.7054.4958.6558.651,208,900
Mar 07, 201954.6655.5954.4355.3255.32763,500
Mar 06, 201955.7056.0454.8354.8454.84737,700
Mar 05, 201954.7155.8654.3355.7055.70841,000
Mar 04, 201954.8055.2453.5854.6754.671,106,600
Mar 01, 201954.3054.8853.4954.6254.621,163,800
Feb 28, 201952.9654.0352.7553.7553.751,291,600
Feb 27, 201951.9352.4351.2852.3352.33698,600
Feb 26, 201954.7954.8552.2152.2652.26828,400
Feb 25, 201954.6655.1054.6154.8354.83714,000
Feb 22, 201952.0954.5552.0954.3454.34989,700
Feb 21, 201951.8451.9651.2351.7151.71520,300
Feb 20, 201952.1552.2851.3251.8251.82718,800
Feb 19, 201952.1152.7751.8452.4352.43748,600
Feb 15, 201952.3053.1752.0552.6452.641,426,900
Feb 14, 201951.2052.1750.4652.0752.071,198,500
Feb 13, 201948.6751.3948.6751.2051.201,717,500
Feb 12, 201948.1349.6347.7548.8048.803,039,200
Feb 11, 201944.0144.4543.6844.0844.08515,600
Feb 08, 201943.0243.8743.0243.8543.85372,400
Feb 07, 201943.6443.7442.5743.3843.38411,300
Feb 06, 201944.3344.5743.8744.0444.04544,300
Feb 05, 201944.2244.6144.0144.3844.38580,900
Feb 04, 201943.7644.4443.6844.0044.00476,800
Feb 01, 201943.3443.9443.1943.8643.86427,600
Jan 31, 201942.8344.1642.8343.4443.44573,900
Jan 30, 201942.3843.0941.7542.9142.91416,300
Jan 29, 201943.0443.0441.8941.9341.93303,800
Jan 28, 201942.7743.2942.5742.9342.93398,900
Jan 25, 201943.0343.4142.3743.3643.36607,400
Jan 24, 201941.9842.8341.6842.3742.37408,300
Jan 23, 201942.2142.6541.3241.8041.80594,900
Jan 22, 201942.1843.4141.6942.0442.041,097,800
Jan 18, 201942.6443.5042.3743.0643.06633,500
Jan 17, 201941.9742.6141.9742.2542.25698,000
Jan 16, 201942.0642.2541.2342.0842.08543,100
Jan 15, 201940.9041.7940.5441.5341.53523,000
Jan 14, 201940.9941.0840.1440.6940.69497,100
Jan 11, 201941.5741.8341.0041.3641.36584,800
Jan 10, 201940.3642.0840.3641.8341.83474,100
Jan 09, 201940.9841.6040.5941.3441.34523,000
Jan 08, 201939.7940.6538.8340.6040.601,533,000
Jan 07, 201939.2740.0039.1139.2939.29665,700
Jan 04, 201938.3539.7837.9239.4439.44739,400
Jan 03, 201938.3938.7837.5437.7237.72979,700
Jan 02, 201937.9738.8237.7438.7538.75796,900
Dec 31, 201838.8739.0037.9038.6338.63790,800
Dec 28, 201839.1939.4838.3238.5938.592,486,400
Dec 27, 201837.9538.8337.1338.8338.831,320,000
Dec 26, 201836.8338.5636.5338.5638.561,338,100
Dec 24, 201838.0238.3536.7236.8036.801,376,600
Dec 21, 201842.5142.5138.5138.7838.783,584,300
Dec 20, 201842.7843.5041.4842.2442.242,375,500
Dec 19, 201843.3143.8242.5743.0043.001,710,600
Dec 18, 201844.7344.8043.2943.3243.322,711,500
Dec 17, 201844.5544.8243.7944.4144.411,669,700
Dec 14, 201842.8546.6542.6544.8944.896,847,400
Dec 13, 201845.4045.4043.8944.0944.097,095,600
Dec 12, 201846.4946.7044.7045.0945.095,136,800
Dec 11, 201846.4346.7245.6246.0146.013,281,700
Dec 10, 201845.2746.0444.9645.9745.975,301,100
Dec 07, 201846.8146.9244.9145.2745.275,863,800
Dec 06, 201846.1247.2746.1246.7546.753,292,900
Dec 04, 201847.8348.1946.3046.7746.771,890,000
Dec 03, 201848.0548.1447.1447.9447.941,109,600
Nov 30, 201846.1247.4046.0147.3047.301,071,700
Nov 29, 201846.9547.3946.3046.3346.33919,100
Nov 28, 201846.3547.2445.6647.0047.001,664,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...