RAMP - LiveRamp Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 19, 2019 61.70 62.00 60.89 61.55 61.55 598,821
Mar 18, 2019 60.40 61.86 59.69 61.72 61.72 690,200
Mar 15, 2019 61.04 61.04 59.67 59.87 59.87 2,256,500
Mar 14, 2019 59.71 61.16 59.10 61.02 61.02 654,700
Mar 13, 2019 60.58 60.58 59.67 59.71 59.71 719,900
Mar 12, 2019 60.50 60.83 59.74 60.31 60.31 726,400
Mar 11, 2019 58.99 60.18 58.65 60.10 60.10 1,290,300
Mar 08, 2019 54.92 58.70 54.49 58.65 58.65 1,208,900
Mar 07, 2019 54.66 55.59 54.43 55.32 55.32 763,500
Mar 06, 2019 55.70 56.04 54.83 54.84 54.84 737,700
Mar 05, 2019 54.71 55.86 54.33 55.70 55.70 841,000
Mar 04, 2019 54.80 55.24 53.58 54.67 54.67 1,106,600
Mar 01, 2019 54.30 54.88 53.49 54.62 54.62 1,163,800
Feb 28, 2019 52.96 54.03 52.75 53.75 53.75 1,291,600
Feb 27, 2019 51.93 52.43 51.28 52.33 52.33 698,600
Feb 26, 2019 54.79 54.85 52.21 52.26 52.26 828,400
Feb 25, 2019 54.66 55.10 54.61 54.83 54.83 714,000
Feb 22, 2019 52.09 54.55 52.09 54.34 54.34 989,700
Feb 21, 2019 51.84 51.96 51.23 51.71 51.71 520,300
Feb 20, 2019 52.15 52.28 51.32 51.82 51.82 718,800
Feb 19, 2019 52.11 52.77 51.84 52.43 52.43 748,600
Feb 15, 2019 52.30 53.17 52.05 52.64 52.64 1,426,900
Feb 14, 2019 51.20 52.17 50.46 52.07 52.07 1,198,500
Feb 13, 2019 48.67 51.39 48.67 51.20 51.20 1,717,500
Feb 12, 2019 48.13 49.63 47.75 48.80 48.80 3,039,200
Feb 11, 2019 44.01 44.45 43.68 44.08 44.08 515,600
Feb 08, 2019 43.02 43.87 43.02 43.85 43.85 372,400
Feb 07, 2019 43.64 43.74 42.57 43.38 43.38 411,300
Feb 06, 2019 44.33 44.57 43.87 44.04 44.04 544,300
Feb 05, 2019 44.22 44.61 44.01 44.38 44.38 580,900
Feb 04, 2019 43.76 44.44 43.68 44.00 44.00 476,800
Feb 01, 2019 43.34 43.94 43.19 43.86 43.86 427,600
Jan 31, 2019 42.83 44.16 42.83 43.44 43.44 573,900
Jan 30, 2019 42.38 43.09 41.75 42.91 42.91 416,300
Jan 29, 2019 43.04 43.04 41.89 41.93 41.93 303,800
Jan 28, 2019 42.77 43.29 42.57 42.93 42.93 398,900
Jan 25, 2019 43.03 43.41 42.37 43.36 43.36 607,400
Jan 24, 2019 41.98 42.83 41.68 42.37 42.37 408,300
Jan 23, 2019 42.21 42.65 41.32 41.80 41.80 594,900
Jan 22, 2019 42.18 43.41 41.69 42.04 42.04 1,097,800
Jan 18, 2019 42.64 43.50 42.37 43.06 43.06 633,500
Jan 17, 2019 41.97 42.61 41.97 42.25 42.25 698,000
Jan 16, 2019 42.06 42.25 41.23 42.08 42.08 543,100
Jan 15, 2019 40.90 41.79 40.54 41.53 41.53 523,000
Jan 14, 2019 40.99 41.08 40.14 40.69 40.69 497,100
Jan 11, 2019 41.57 41.83 41.00 41.36 41.36 584,800
Jan 10, 2019 40.36 42.08 40.36 41.83 41.83 474,100
Jan 09, 2019 40.98 41.60 40.59 41.34 41.34 523,000
Jan 08, 2019 39.79 40.65 38.83 40.60 40.60 1,533,000
Jan 07, 2019 39.27 40.00 39.11 39.29 39.29 665,700
Jan 04, 2019 38.35 39.78 37.92 39.44 39.44 739,400
Jan 03, 2019 38.39 38.78 37.54 37.72 37.72 979,700
Jan 02, 2019 37.97 38.82 37.74 38.75 38.75 796,900
Dec 31, 2018 38.87 39.00 37.90 38.63 38.63 790,800
Dec 28, 2018 39.19 39.48 38.32 38.59 38.59 2,486,400
Dec 27, 2018 37.95 38.83 37.13 38.83 38.83 1,320,000
Dec 26, 2018 36.83 38.56 36.53 38.56 38.56 1,338,100
Dec 24, 2018 38.02 38.35 36.72 36.80 36.80 1,376,600
Dec 21, 2018 42.51 42.51 38.51 38.78 38.78 3,584,300
Dec 20, 2018 42.78 43.50 41.48 42.24 42.24 2,375,500
Dec 19, 2018 43.31 43.82 42.57 43.00 43.00 1,710,600
Dec 18, 2018 44.73 44.80 43.29 43.32 43.32 2,711,500
Dec 17, 2018 44.55 44.82 43.79 44.41 44.41 1,669,700
Dec 14, 2018 42.85 46.65 42.65 44.89 44.89 6,847,400
Dec 13, 2018 45.40 45.40 43.89 44.09 44.09 7,095,600
Dec 12, 2018 46.49 46.70 44.70 45.09 45.09 5,136,800
Dec 11, 2018 46.43 46.72 45.62 46.01 46.01 3,281,700
Dec 10, 2018 45.27 46.04 44.96 45.97 45.97 5,301,100
Dec 07, 2018 46.81 46.92 44.91 45.27 45.27 5,863,800
Dec 06, 2018 46.12 47.27 46.12 46.75 46.75 3,292,900
Dec 04, 2018 47.83 48.19 46.30 46.77 46.77 1,890,000
Dec 03, 2018 48.05 48.14 47.14 47.94 47.94 1,109,600
Nov 30, 2018 46.12 47.40 46.01 47.30 47.30 1,071,700
Nov 29, 2018 46.95 47.39 46.30 46.33 46.33 919,100
Nov 28, 2018 46.35 47.24 45.66 47.00 47.00 1,664,700
Nov 27, 2018 46.72 47.30 45.84 46.05 46.05 1,101,900
Nov 26, 2018 46.25 47.24 46.02 47.10 47.10 1,094,900
Nov 23, 2018 45.29 46.71 45.29 45.95 45.95 419,200
Nov 21, 2018 44.73 45.89 44.73 45.80 45.80 1,400,300
Nov 20, 2018 44.61 45.39 44.06 44.45 44.45 1,499,400
Nov 19, 2018 47.23 47.39 45.28 45.35 45.35 1,207,200
Nov 16, 2018 47.62 48.12 46.87 47.38 47.38 982,500
Nov 15, 2018 46.62 48.57 46.55 47.92 47.92 1,099,000
Nov 14, 2018 46.93 47.20 46.34 46.80 46.80 1,103,600
Nov 13, 2018 46.50 47.25 46.24 46.66 46.66 1,274,300
Nov 12, 2018 46.74 46.74 45.20 45.89 45.89 735,100
Nov 09, 2018 46.81 47.05 46.40 46.87 46.87 724,900
Nov 08, 2018 46.31 47.25 46.31 47.21 47.21 555,300
Nov 07, 2018 46.20 47.00 46.00 46.95 46.95 589,000
Nov 06, 2018 46.25 46.61 45.28 45.86 45.86 828,300
Nov 05, 2018 47.51 47.51 45.59 46.15 46.15 903,900
Nov 02, 2018 47.50 48.80 47.40 47.66 47.66 904,000
Nov 01, 2018 45.62 47.45 45.19 47.30 47.30 1,138,700
Oct 31, 2018 45.50 46.63 44.77 45.68 45.68 1,678,800
Oct 30, 2018 42.28 45.95 42.24 44.99 44.99 1,504,400
Oct 29, 2018 45.09 47.46 40.50 41.71 41.71 2,462,900
Oct 26, 2018 45.22 46.07 44.16 45.45 45.45 1,381,100
Oct 25, 2018 45.60 46.27 45.00 45.84 45.84 853,700
Oct 24, 2018 46.85 47.28 45.25 45.33 45.33 848,600
Oct 23, 2018 46.26 47.12 44.66 46.88 46.88 872,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...