RAMP - LiveRamp Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 46.44 46.77 45.10 45.76 45.76 764,200
Sep 12, 2019 46.05 46.36 45.15 45.98 45.98 766,100
Sep 11, 2019 43.02 45.19 42.82 45.16 45.16 607,400
Sep 10, 2019 41.43 42.79 40.80 42.74 42.74 477,800
Sep 09, 2019 42.15 42.15 40.50 41.50 41.50 628,000
Sep 06, 2019 41.76 42.35 41.39 41.83 41.83 361,500
Sep 05, 2019 41.89 43.14 41.36 41.58 41.58 450,900
Sep 04, 2019 41.09 41.76 40.71 41.27 41.27 467,100
Sep 03, 2019 41.92 42.19 40.24 40.61 40.61 1,198,200
Aug 30, 2019 42.41 42.51 41.64 42.36 42.36 421,600
Aug 29, 2019 42.25 42.65 41.92 41.98 41.98 263,900
Aug 28, 2019 41.53 42.01 41.04 41.66 41.66 378,200
Aug 27, 2019 42.14 42.68 41.39 41.80 41.80 625,200
Aug 26, 2019 41.75 41.91 41.19 41.50 41.50 372,400
Aug 23, 2019 42.89 42.98 41.13 41.36 41.36 697,000
Aug 22, 2019 44.07 44.07 42.89 43.19 43.19 296,100
Aug 21, 2019 43.80 44.17 43.06 43.81 43.81 354,500
Aug 20, 2019 44.14 44.14 43.14 43.27 43.27 484,000
Aug 19, 2019 45.46 45.46 44.26 44.39 44.39 423,300
Aug 16, 2019 43.96 44.83 43.96 44.76 44.76 336,600
Aug 15, 2019 44.15 44.61 43.71 43.74 43.74 551,000
Aug 14, 2019 45.48 45.66 43.50 43.93 43.93 517,700
Aug 13, 2019 46.45 47.06 45.95 46.36 46.36 757,700
Aug 12, 2019 47.58 47.69 46.17 46.23 46.23 326,800
Aug 09, 2019 47.81 48.26 47.17 47.97 47.97 589,600
Aug 08, 2019 46.55 48.53 46.47 48.10 48.10 918,400
Aug 07, 2019 44.81 46.16 44.60 46.00 46.00 780,900
Aug 06, 2019 50.00 50.54 45.03 45.68 45.68 2,343,700
Aug 05, 2019 49.87 50.35 48.54 49.22 49.22 734,700
Aug 02, 2019 50.95 51.75 50.57 51.37 51.37 426,100
Aug 01, 2019 52.76 52.94 50.56 51.61 51.61 613,000
Jul 31, 2019 53.02 53.50 52.43 52.69 52.69 538,800
Jul 30, 2019 52.78 53.36 52.36 52.74 52.74 413,200
Jul 29, 2019 53.26 53.59 52.28 53.00 53.00 489,600
Jul 26, 2019 51.64 53.44 51.61 53.28 53.28 383,300
Jul 25, 2019 52.44 52.46 50.99 51.37 51.37 320,000
Jul 24, 2019 50.35 52.52 50.16 52.46 52.46 634,300
Jul 23, 2019 50.13 50.50 49.65 50.46 50.46 489,200
Jul 22, 2019 49.68 50.28 49.64 49.95 49.95 466,300
Jul 19, 2019 50.42 50.50 49.69 49.72 49.72 362,500
Jul 18, 2019 50.43 50.69 49.93 50.44 50.44 353,900
Jul 17, 2019 49.55 51.83 49.55 50.52 50.52 630,800
Jul 16, 2019 50.28 50.53 49.68 49.70 49.70 472,000
Jul 15, 2019 49.72 50.77 49.71 50.66 50.66 470,300
Jul 12, 2019 48.50 48.87 48.32 48.60 48.60 294,700
Jul 11, 2019 48.53 48.88 48.02 48.36 48.36 422,000
Jul 10, 2019 48.06 48.88 48.05 48.40 48.40 561,900
Jul 09, 2019 46.48 47.81 46.48 47.67 47.67 621,600
Jul 08, 2019 47.62 48.33 46.71 46.93 46.93 808,900
Jul 05, 2019 46.50 48.23 46.48 47.96 47.96 534,000
Jul 03, 2019 47.25 47.99 46.76 46.83 46.83 308,600
Jul 02, 2019 47.22 47.60 46.84 47.04 47.04 405,500
Jul 01, 2019 49.35 49.64 47.30 47.36 47.36 629,700
Jun 28, 2019 47.81 48.83 46.98 48.48 48.48 2,546,500
Jun 27, 2019 46.23 47.97 45.93 47.43 47.43 1,150,000
Jun 26, 2019 46.01 46.87 45.87 46.24 46.24 1,299,900
Jun 25, 2019 48.39 48.39 45.14 45.37 45.37 1,452,400
Jun 24, 2019 51.30 51.58 48.04 48.29 48.29 954,600
Jun 21, 2019 51.83 52.02 50.28 51.16 51.16 970,400
Jun 20, 2019 51.91 52.98 51.47 52.22 52.22 437,000
Jun 19, 2019 51.31 51.50 50.77 50.96 50.96 335,900
Jun 18, 2019 52.12 52.85 51.18 51.22 51.22 277,600
Jun 17, 2019 50.84 51.88 50.57 51.61 51.61 400,500
Jun 14, 2019 52.27 52.88 50.86 50.87 50.87 448,400
Jun 13, 2019 51.84 52.79 51.48 52.52 52.52 591,300
Jun 12, 2019 51.47 51.76 50.70 51.62 51.62 431,300
Jun 11, 2019 52.49 52.49 51.23 51.79 51.79 514,200
Jun 10, 2019 52.78 53.71 51.78 51.90 51.90 364,300
Jun 07, 2019 53.00 53.80 52.26 52.32 52.32 440,200
Jun 06, 2019 51.30 52.87 51.25 52.62 52.62 579,900
Jun 05, 2019 51.79 52.18 50.70 51.13 51.13 733,000
Jun 04, 2019 50.37 51.72 49.62 51.53 51.53 1,080,500
Jun 03, 2019 51.39 51.50 49.39 49.92 49.92 700,300
May 31, 2019 51.25 51.62 50.04 51.38 51.38 680,400
May 30, 2019 51.00 52.06 49.38 52.04 52.04 1,185,500
May 29, 2019 55.05 56.00 50.08 51.31 51.31 1,634,700
May 28, 2019 54.61 54.97 52.80 52.91 52.91 947,200
May 24, 2019 55.38 55.50 54.27 54.40 54.40 342,000
May 23, 2019 54.43 55.06 53.87 54.72 54.72 409,700
May 22, 2019 55.82 56.26 55.47 55.48 55.48 402,200
May 21, 2019 55.68 56.70 55.68 56.19 56.19 385,100
May 20, 2019 55.33 56.32 54.98 55.29 55.29 411,500
May 17, 2019 56.36 56.84 55.89 55.97 55.97 306,000
May 16, 2019 56.01 57.66 55.87 57.09 57.09 367,300
May 15, 2019 54.23 56.15 54.18 55.74 55.74 393,300
May 14, 2019 53.79 55.01 53.79 54.68 54.68 660,200
May 13, 2019 57.12 57.17 53.38 53.54 53.54 690,800
May 10, 2019 57.93 58.93 57.12 58.60 58.60 476,900
May 09, 2019 57.82 58.28 56.76 57.96 57.96 581,100
May 08, 2019 55.72 59.76 55.65 58.64 58.64 713,200
May 07, 2019 56.96 57.30 55.05 56.01 56.01 623,200
May 06, 2019 57.01 57.90 56.89 57.64 57.64 531,100
May 03, 2019 58.80 58.94 57.76 58.21 58.21 499,600
May 02, 2019 57.58 58.35 56.92 58.26 58.26 410,000
May 01, 2019 58.56 58.69 57.49 57.54 57.54 515,300
Apr 30, 2019 58.93 59.21 56.78 58.33 58.33 762,900
Apr 29, 2019 59.58 60.51 59.05 59.08 59.08 671,400
Apr 26, 2019 58.02 59.64 57.62 59.45 59.45 334,400
Apr 25, 2019 58.39 58.39 56.98 57.94 57.94 410,700
Apr 24, 2019 58.44 58.72 58.00 58.44 58.44 328,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...