Skip to main content

Liveramp Holdings Inc (NY: RAMP )

31.12 -0.87 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 32.06 32.28 30.57 31.12 1,202,339 -0.87(-2.72%)
May 24, 2024 34.00 34.20 31.90 31.99 1,397,076 -2.29(-6.68%)
May 23, 2024 37.90 38.00 33.83 34.28 2,931,207 +1.94(+6.00%)
May 22, 2024 32.75 32.75 32.05 32.34 671,616 -0.36(-1.10%)
May 21, 2024 33.38 33.38 32.56 32.70 391,106 -0.88(-2.62%)
May 20, 2024 32.95 33.74 32.82 33.58 358,545 +0.42(+1.27%)
May 17, 2024 33.31 33.50 33.04 33.16 326,834 +0.00(+0.00%)
May 16, 2024 32.81 33.23 32.54 33.16 364,435 +0.25(+0.76%)
May 15, 2024 32.60 32.99 32.03 32.91 453,692 +0.70(+2.17%)
May 14, 2024 32.62 32.78 32.03 32.21 398,165 -0.25(-0.77%)
May 13, 2024 32.86 32.86 32.35 32.46 357,385 -0.07(-0.22%)
May 10, 2024 32.62 32.62 32.28 32.53 365,803 -0.17(-0.52%)
May 09, 2024 32.30 33.16 32.10 32.70 463,529 +0.44(+1.36%)
May 08, 2024 32.94 32.95 32.03 32.26 418,082 -0.95(-2.86%)
May 07, 2024 32.77 33.46 32.50 33.21 373,193 +0.42(+1.28%)
May 06, 2024 32.72 32.91 32.63 32.79 261,450 +0.23(+0.71%)
May 03, 2024 33.04 33.16 32.27 32.56 402,787 +0.08(+0.25%)
May 02, 2024 32.70 32.74 32.38 32.48 332,789 +0.19(+0.59%)
May 01, 2024 32.17 32.88 32.14 32.29 378,758 +0.18(+0.56%)
Apr 30, 2024 32.83 32.94 32.10 32.11 696,990 -0.83(-2.52%)
Apr 29, 2024 32.66 32.96 32.36 32.94 536,957 +0.30(+0.92%)
Apr 26, 2024 32.51 32.80 32.23 32.64 648,474 +0.65(+2.03%)
Apr 25, 2024 31.95 32.33 31.70 31.99 753,407 -0.37(-1.14%)
Apr 24, 2024 33.03 33.13 31.88 32.36 751,780 -0.83(-2.50%)
Apr 23, 2024 32.46 33.35 32.46 33.19 579,160 +0.77(+2.38%)
Apr 22, 2024 32.28 32.64 32.07 32.42 365,368 +0.35(+1.09%)
Apr 19, 2024 32.21 32.57 32.00 32.07 506,537 -0.11(-0.34%)
Apr 18, 2024 31.83 32.54 31.83 32.18 408,497 +0.42(+1.32%)
Apr 17, 2024 32.31 32.60 31.71 31.76 396,633 -0.39(-1.21%)
Apr 16, 2024 32.01 32.52 31.90 32.15 283,601 -0.10(-0.31%)
Apr 15, 2024 33.70 33.70 31.99 32.25 706,996 -1.44(-4.27%)
Apr 12, 2024 33.98 34.14 33.45 33.69 283,743 -0.48(-1.40%)
Apr 11, 2024 34.01 34.23 33.68 34.17 325,704 +0.29(+0.86%)
Apr 10, 2024 33.87 34.49 33.55 33.88 459,260 -0.71(-2.05%)
Apr 09, 2024 35.39 35.43 34.39 34.59 433,765 -0.78(-2.21%)
Apr 08, 2024 36.61 36.61 35.36 35.37 544,663 -1.16(-3.18%)
Apr 05, 2024 34.78 36.82 34.78 36.53 866,653 +1.85(+5.33%)
Apr 04, 2024 34.60 34.83 34.35 34.68 593,655 +0.50(+1.46%)
Apr 03, 2024 33.57 34.18 33.57 34.18 557,018 +0.35(+1.03%)
Apr 02, 2024 33.52 33.95 33.20 33.83 548,609 -0.19(-0.56%)
Apr 01, 2024 34.50 34.50 33.56 34.02 476,698 -0.48(-1.39%)
Mar 28, 2024 33.77 34.56 34.56 34.50 868,670 +0.84(+2.50%)
Mar 27, 2024 33.91 33.94 33.27 33.66 558,319 +0.16(+0.48%)
Mar 26, 2024 33.84 33.90 33.20 33.50 413,906 -0.10(-0.30%)
Mar 25, 2024 34.00 34.19 33.48 33.60 279,225 -0.43(-1.26%)
Mar 22, 2024 34.40 34.48 33.81 34.03 434,641 -0.37(-1.08%)
Mar 21, 2024 34.65 34.87 34.32 34.40 510,931 +0.17(+0.50%)
Mar 20, 2024 34.22 34.58 33.98 34.23 498,524 +0.08(+0.23%)
Mar 19, 2024 33.59 34.18 33.27 34.15 460,450 +0.44(+1.31%)
Mar 18, 2024 33.15 33.92 33.05 33.71 758,352 +0.60(+1.81%)
Mar 15, 2024 33.45 33.74 32.90 33.11 987,199 -0.72(-2.13%)
Mar 14, 2024 34.00 34.08 33.44 33.83 436,101 -0.33(-0.97%)
Mar 13, 2024 34.17 34.48 34.04 34.16 355,215 -0.17(-0.50%)
Mar 12, 2024 34.17 34.40 33.88 34.33 288,294 +0.10(+0.29%)
Mar 11, 2024 34.69 34.97 34.16 34.23 393,185 -0.66(-1.89%)
Mar 08, 2024 34.27 34.99 34.27 34.89 546,116 +0.64(+1.87%)
Mar 07, 2024 34.42 34.56 34.09 34.25 316,731 +0.06(+0.18%)
Mar 06, 2024 34.12 34.41 33.68 34.19 576,734 +0.48(+1.42%)
Mar 05, 2024 33.92 34.04 33.19 33.71 746,285 -0.60(-1.75%)
Mar 04, 2024 34.13 34.33 33.40 34.31 1,165,225 +0.09(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.