Skip to main content

Liveramp Holdings Inc (NY: RAMP )

30.30 -0.08 (-0.28%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 29.51 30.78 29.27 30.38 1,883,262 -1.42(-4.47%)
Jul 22, 2024 32.28 32.34 31.74 31.80 799,294 -0.22(-0.69%)
Jul 19, 2024 31.63 32.06 31.44 32.02 453,897 +0.41(+1.30%)
Jul 18, 2024 32.12 32.34 31.41 31.61 425,819 -0.55(-1.71%)
Jul 17, 2024 32.62 33.27 32.14 32.16 629,145 -0.86(-2.60%)
Jul 16, 2024 32.90 33.47 32.90 33.02 753,227 +0.31(+0.95%)
Jul 15, 2024 32.27 32.84 32.07 32.71 600,089 +0.67(+2.09%)
Jul 12, 2024 31.81 32.29 31.60 32.04 473,177 +0.61(+1.94%)
Jul 11, 2024 31.46 31.70 31.20 31.43 614,644 +0.41(+1.32%)
Jul 10, 2024 31.41 31.53 30.91 31.02 552,343 -0.42(-1.34%)
Jul 09, 2024 31.51 31.56 31.05 31.44 358,739 -0.13(-0.41%)
Jul 08, 2024 31.84 31.84 31.45 31.57 390,051 -0.14(-0.44%)
Jul 05, 2024 31.80 32.25 31.62 31.71 360,545 -0.16(-0.50%)
Jul 03, 2024 31.74 31.98 31.69 31.87 214,306 +0.09(+0.28%)
Jul 02, 2024 31.91 32.16 31.47 31.78 551,957 -0.14(-0.44%)
Jul 01, 2024 31.16 31.98 31.11 31.92 680,395 +0.98(+3.17%)
Jun 28, 2024 30.60 30.97 30.38 30.94 3,314,293 +0.58(+1.91%)
Jun 27, 2024 30.11 30.44 29.81 30.36 461,476 +0.41(+1.37%)
Jun 26, 2024 30.45 30.79 29.84 29.95 609,325 -0.47(-1.55%)
Jun 25, 2024 29.84 30.47 29.42 30.42 771,994 +0.62(+2.08%)
Jun 24, 2024 30.00 30.35 29.79 29.80 642,774 -0.37(-1.23%)
Jun 21, 2024 29.47 30.18 29.47 30.17 1,036,115 +0.61(+2.06%)
Jun 20, 2024 28.95 29.74 28.92 29.56 772,752 +0.41(+1.41%)
Jun 18, 2024 29.45 29.57 29.12 29.15 635,655 -0.33(-1.12%)
Jun 17, 2024 29.24 29.51 28.90 29.48 1,004,023 +0.29(+0.99%)
Jun 14, 2024 29.50 29.58 29.11 29.19 691,570 -0.54(-1.82%)
Jun 13, 2024 30.59 30.60 29.72 29.73 676,854 -0.99(-3.22%)
Jun 12, 2024 31.11 31.44 30.67 30.72 465,211 +0.08(+0.26%)
Jun 11, 2024 30.42 30.75 30.24 30.64 417,625 +0.08(+0.26%)
Jun 10, 2024 30.80 30.86 30.32 30.56 503,432 -0.51(-1.64%)
Jun 07, 2024 31.33 31.34 30.95 31.07 317,302 -0.38(-1.21%)
Jun 06, 2024 31.35 31.80 31.27 31.45 333,550 +0.04(+0.13%)
Jun 05, 2024 31.44 31.73 31.09 31.41 405,917 +0.10(+0.32%)
Jun 04, 2024 30.95 31.32 30.86 31.31 465,272 +0.15(+0.48%)
Jun 03, 2024 31.54 31.77 30.74 31.16 586,101 -0.13(-0.42%)
May 31, 2024 30.79 31.33 30.66 31.29 725,002 +0.42(+1.36%)
May 30, 2024 30.80 31.16 30.55 30.87 656,365 -0.29(-0.93%)
May 29, 2024 30.80 31.66 30.63 31.16 797,559 +0.04(+0.13%)
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%)
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.