RAMP - LiveRamp Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201949.6850.2849.6449.9549.95466,300
Jul 19, 201950.4250.5049.6949.7249.72362,500
Jul 18, 201950.4350.6949.9350.4450.44353,900
Jul 17, 201949.5551.8349.5550.5250.52630,800
Jul 16, 201950.2850.5349.6849.7049.70472,000
Jul 15, 201949.7250.7749.7150.6650.66470,300
Jul 12, 201948.5048.8748.3248.6048.60294,700
Jul 11, 201948.5348.8848.0248.3648.36422,000
Jul 10, 201948.0648.8848.0548.4048.40561,900
Jul 09, 201946.4847.8146.4847.6747.67621,600
Jul 08, 201947.6248.3346.7146.9346.93808,900
Jul 05, 201946.5048.2346.4847.9647.96534,000
Jul 03, 201947.2547.9946.7646.8346.83308,600
Jul 02, 201947.2247.6046.8447.0447.04405,500
Jul 01, 201949.3549.6447.3047.3647.36629,700
Jun 28, 201947.8148.8346.9848.4848.482,546,500
Jun 27, 201946.2347.9745.9347.4347.431,150,000
Jun 26, 201946.0146.8745.8746.2446.241,299,900
Jun 25, 201948.3948.3945.1445.3745.371,452,400
Jun 24, 201951.3051.5848.0448.2948.29954,600
Jun 21, 201951.8352.0250.2851.1651.16970,400
Jun 20, 201951.9152.9851.4752.2252.22437,000
Jun 19, 201951.3151.5050.7750.9650.96335,900
Jun 18, 201952.1252.8551.1851.2251.22277,600
Jun 17, 201950.8451.8850.5751.6151.61400,500
Jun 14, 201952.2752.8850.8650.8750.87448,400
Jun 13, 201951.8452.7951.4852.5252.52591,300
Jun 12, 201951.4751.7650.7051.6251.62431,300
Jun 11, 201952.4952.4951.2351.7951.79514,200
Jun 10, 201952.7853.7151.7851.9051.90364,300
Jun 07, 201953.0053.8052.2652.3252.32440,200
Jun 06, 201951.3052.8751.2552.6252.62579,900
Jun 05, 201951.7952.1850.7051.1351.13733,000
Jun 04, 201950.3751.7249.6251.5351.531,080,500
Jun 03, 201951.3951.5049.3949.9249.92700,300
May 31, 201951.2551.6250.0451.3851.38680,400
May 30, 201951.0052.0649.3852.0452.041,185,500
May 29, 201955.0556.0050.0851.3151.311,634,700
May 28, 201954.6154.9752.8052.9152.91947,200
May 24, 201955.3855.5054.2754.4054.40342,000
May 23, 201954.4355.0653.8754.7254.72409,700
May 22, 201955.8256.2655.4755.4855.48402,200
May 21, 201955.6856.7055.6856.1956.19385,100
May 20, 201955.3356.3254.9855.2955.29411,500
May 17, 201956.3656.8455.8955.9755.97306,000
May 16, 201956.0157.6655.8757.0957.09367,300
May 15, 201954.2356.1554.1855.7455.74393,300
May 14, 201953.7955.0153.7954.6854.68660,200
May 13, 201957.1257.1753.3853.5453.54690,800
May 10, 201957.9358.9357.1258.6058.60476,900
May 09, 201957.8258.2856.7657.9657.96581,100
May 08, 201955.7259.7655.6558.6458.64713,200
May 07, 201956.9657.3055.0556.0156.01623,200
May 06, 201957.0157.9056.8957.6457.64531,100
May 03, 201958.8058.9457.7658.2158.21499,600
May 02, 201957.5858.3556.9258.2658.26410,000
May 01, 201958.5658.6957.4957.5457.54515,300
Apr 30, 201958.9359.2156.7858.3358.33762,900
Apr 29, 201959.5860.5159.0559.0859.08671,400
Apr 26, 201958.0259.6457.6259.4559.45334,400
Apr 25, 201958.3958.3956.9857.9457.94410,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...