RAMP - LiveRamp Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 50.43 50.69 49.93 50.44 50.44 343,700
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
Apr 23, 2019 57.01 58.72 56.78 58.50 58.50 595,200
Apr 22, 2019 55.60 56.93 55.43 56.91 56.91 341,000
Apr 18, 2019 54.80 56.01 54.29 55.93 55.93 375,600
Apr 17, 2019 56.42 57.12 54.88 55.15 55.15 399,000
Apr 16, 2019 56.36 56.51 55.97 56.31 56.31 345,100
Apr 15, 2019 56.46 56.73 55.56 56.06 56.06 397,400
Apr 12, 2019 56.69 56.76 56.04 56.47 56.47 440,700
Apr 11, 2019 55.75 56.73 55.00 56.67 56.67 692,500
Apr 10, 2019 54.57 55.81 54.35 55.77 55.77 528,800
Apr 09, 2019 54.40 54.81 54.12 54.32 54.32 400,300
Apr 08, 2019 54.56 54.92 53.86 54.83 54.83 374,400
Apr 05, 2019 53.62 54.64 53.12 54.56 54.56 726,400
Apr 04, 2019 54.45 54.45 52.41 53.36 53.36 631,100
Apr 03, 2019 54.52 54.79 53.90 54.36 54.36 487,600
Apr 02, 2019 54.83 54.83 53.88 54.23 54.23 449,600
Apr 01, 2019 54.91 55.49 53.83 54.79 54.79 919,400
Mar 29, 2019 54.41 54.98 53.50 54.57 54.57 751,000
Mar 28, 2019 54.25 54.58 53.11 53.80 53.80 1,187,000
Mar 27, 2019 55.90 55.90 53.38 53.74 53.74 1,345,600
Mar 26, 2019 59.50 59.50 54.85 55.58 55.58 1,633,800
Mar 25, 2019 57.87 59.57 57.34 58.81 58.81 983,200
Mar 22, 2019 61.45 61.69 58.54 58.97 58.97 1,009,300
Mar 21, 2019 61.43 63.23 61.43 62.04 62.04 664,800
Mar 20, 2019 61.55 62.42 60.70 61.77 61.77 591,000
Mar 19, 2019 61.70 62.00 60.89 61.55 61.55 639,300
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...