Advertisement
U.S. markets open in 8 hours 6 minutes

LiveRamp Holdings, Inc. (RAMP)

NYSE - NYSE Delayed Price. Currency in USD
33.71+0.60 (+1.81%)
At close: 04:00PM EDT
34.03 +0.32 (+0.95%)
After hours: 07:52PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202433.1533.9233.0533.7133.71758,400
Mar 15, 202433.4533.7432.9033.1133.11987,200
Mar 14, 202434.0034.0833.4433.8333.83436,100
Mar 13, 202434.1734.4834.0434.1634.16355,200
Mar 12, 202434.1734.4033.8834.3334.33288,300
Mar 11, 202434.6934.9734.1634.2334.23393,200
Mar 08, 202434.2734.9934.2734.8934.89546,100
Mar 07, 202434.4234.5734.0934.2534.25316,700
Mar 06, 202434.1234.4133.6834.1934.19576,700
Mar 05, 202433.9234.0433.1933.7133.71746,300
Mar 04, 202434.1334.3333.4034.3134.311,165,400
Mar 01, 202435.2035.2034.1434.2234.221,285,200
Feb 29, 202435.6235.7134.9534.9834.981,382,700
Feb 28, 202435.5836.0235.2435.2535.25472,900
Feb 27, 202436.5936.8835.8635.9635.96468,200
Feb 26, 202436.5637.1936.1636.1736.17307,600
Feb 23, 202435.9536.8535.5236.7036.70674,400
Feb 22, 202436.5536.6435.9236.1036.10489,300
Feb 21, 202436.0336.1935.4536.1536.15499,100
Feb 20, 202436.1336.7736.1336.4536.45778,900
Feb 16, 202436.5237.1436.3536.5236.52575,300
Feb 15, 202437.2837.5936.7836.9836.98801,500
Feb 14, 202437.2937.7736.7937.0737.07716,100
Feb 13, 202436.5138.1536.2736.8836.881,086,500
Feb 12, 202438.8739.0737.4437.4537.451,303,800
Feb 09, 202441.0141.0136.5038.8538.852,222,500
Feb 08, 202441.0942.1040.8941.9641.96693,900
Feb 07, 202440.7141.7540.5540.9740.97535,000
Feb 06, 202440.1140.9240.1140.8140.81401,300
Feb 05, 202439.9840.3439.5040.0740.07323,800
Feb 02, 202439.7540.7739.5540.3640.36483,300
Feb 01, 202439.7640.4339.6240.1640.16354,100
Jan 31, 202440.2040.6739.3839.4839.48452,100
Jan 30, 202441.2141.2939.9240.2040.20849,400
Jan 29, 202440.4541.4540.1141.4441.44526,200
Jan 26, 202440.4940.7039.9840.4140.41307,700
Jan 25, 202440.9441.1240.1140.2640.26373,900
Jan 24, 202441.4941.5640.4340.4740.47464,500
Jan 23, 202441.8641.9840.7840.9340.93409,500
Jan 22, 202440.9141.8840.4341.4841.48663,900
Jan 19, 202441.3141.4939.8240.3740.37673,500
Jan 18, 202441.5942.6639.8741.1241.121,412,500
Jan 17, 202437.4337.4836.7236.9136.91315,700
Jan 16, 202437.8038.3637.2037.9737.97579,800
Jan 12, 202437.9938.5737.6638.3638.36608,600
Jan 11, 202436.0637.3335.7837.3137.31663,300
Jan 10, 202435.4236.2135.3436.0436.04346,100
Jan 09, 202434.8535.3534.7235.3235.32240,900
Jan 08, 202434.6735.6434.5535.5035.50280,400
Jan 05, 202434.7335.2634.4734.4934.49338,800
Jan 04, 202435.3335.6834.6735.1235.12408,900
Jan 03, 202436.9137.0435.1735.4035.40586,400
Jan 02, 202437.5037.5236.4637.1437.14581,100
Dec 29, 202338.3138.7837.7537.8837.88441,300
Dec 28, 202337.9038.5637.8638.4138.41397,700
Dec 27, 202338.0838.4237.8338.1538.15316,700
Dec 26, 202337.7538.0737.5037.9337.93384,200
Dec 22, 202337.4237.6537.1437.5137.51379,000
Dec 21, 202335.9137.4935.7037.3637.36587,900
Dec 20, 202336.1836.1835.3035.3635.36467,200
Dec 19, 202335.7436.5135.7336.3336.33675,900
Dec 18, 202335.0435.8334.7535.3835.38390,000
Dec 15, 202336.1836.1834.6835.0535.051,709,500
Dec 14, 202335.1836.1034.4134.9334.93528,100
Dec 13, 202334.0435.0733.8034.6234.62663,300
Dec 12, 202334.0234.0933.6434.0434.04417,500
Dec 11, 202334.3034.3033.5733.9633.96312,900
Dec 08, 202334.7234.9034.0534.3034.30450,800
Dec 07, 202334.1034.8733.2634.8534.85655,300
Dec 06, 202334.0034.8634.0034.2234.22627,900
Dec 05, 202333.4433.9333.0533.8233.82500,600
Dec 04, 202332.9134.0232.4433.8133.81430,000
Dec 01, 202333.1033.8132.6033.5433.54409,900
Nov 30, 202333.4433.4432.8333.1633.16568,800
Nov 29, 202333.3433.7832.8933.0233.02361,600
Nov 28, 202333.7233.7232.7132.9132.91303,300
Nov 27, 202333.3533.9633.3233.8133.81564,400
Nov 24, 202333.8834.0133.4533.5033.50230,500
Nov 22, 202334.3334.7334.0334.1234.12324,600
Nov 21, 202334.2734.4333.7234.0134.01455,600
Nov 20, 202334.2535.0234.2534.5534.55536,300
Nov 17, 202333.5634.1233.5234.0934.09532,900
Nov 16, 202333.6033.7832.8533.4133.41578,300
Nov 15, 202333.8534.6733.6933.7733.77608,400
Nov 14, 202333.4634.0832.9033.9433.94700,200
Nov 13, 202333.5633.8132.4832.5732.57669,800
Nov 10, 202335.1635.6233.2133.6533.651,537,300
Nov 09, 202334.8336.7634.6536.0036.001,121,200
Nov 08, 202329.4930.1329.1630.0030.00471,800
Nov 07, 202329.5830.3429.5129.5429.54350,900
Nov 06, 202329.4329.6529.1829.6029.60368,100
Nov 03, 202329.0829.7629.0829.4829.48368,400
Nov 02, 202328.3228.8328.3028.7628.76477,800
Nov 01, 202327.6427.8627.1327.5027.50312,900
Oct 31, 202327.4927.9827.4927.6627.66246,800
Oct 30, 202327.6327.8727.2227.5027.50242,300
Oct 27, 202327.8427.9527.2227.3627.36453,500
Oct 26, 202328.1428.8727.7127.8227.82383,300
Oct 25, 202327.9128.0927.5228.0128.01465,500
Oct 24, 202327.9128.3327.8328.2228.22318,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...