RAMP - LiveRamp Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...