LiveRamp Holdings, Inc. (RAMP) NYSE

27.61

-0.34(-1.22%)

Updated at March 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 18, 202627.5427.6127.6127.9327.52661,733
March 17, 202627.827.9527.9528.7427.63577,842
March 16, 202628.0127.7227.7228.2127.7678,286
March 13, 202628.4927.9527.9528.927.38542,825
March 12, 202628.6328.5528.5529.228.04714,479
March 11, 202629.228.5828.5829.627.72930,610
March 10, 202629.6929.0429.0429.928.57904,587
March 09, 202629.0629.6829.6829.8828.34712,364
March 06, 202629.1929.3929.3929.5528.38899,725
March 05, 202628.6929.2629.2629.6828.66968,000
March 04, 202628.7728.6628.6629.0428.22632,347
March 03, 202627.928.7628.7629.1227.15859,064
March 02, 202626.3527.9827.9828.2926.351.02M
February 27, 202626.5627.1727.1727.226.141.47M
February 26, 202626.627.2627.2627.3726.551.35M
February 25, 202625.7526.3426.3426.4725.151.09M
February 24, 202624.5925.8425.842624.591.49M
February 23, 20262524.5224.5225.0924.241.28M
February 20, 202625.3425.64026.06251.19M
February 19, 202624.9825.3025.324.61925,645
February 18, 202624.5125.11025.1824.36999,605
February 17, 202624.7424.55024.9823.711.09M
February 13, 202623.5424.36024.5623.191.29M
February 12, 202625.2523.22025.2522.7939,800
February 11, 202623.9823.22024.0422.69719,509
February 10, 202623.8124.1024.3923.7734,500
February 09, 202623.4323.7023.9422.86960,900
February 06, 20262423.21024.0822.491.44M
February 05, 202622.9222.42023.5322.26926,265
February 04, 202622.1722.81023.1121.71884,102
February 03, 202624.122.47024.122.32753,629
February 02, 202624.4624.51024.9524.11606,200
January 30, 202624.1324.35024.5523.95735,200
January 29, 202624.4824.19024.4823.75586,905
January 28, 202625.4624.83025.6724.8588,300
January 27, 202626.0225.17026.2124.79542,812
January 26, 202625.7926.18026.2525.59461,424
January 23, 202625.7925.76026.0325.58687,733
January 22, 202625.1825.78025.8125.03475,400
January 21, 202624.925.02025.224.82430,200
January 20, 202624.5924.78025.1624.59506,800
January 16, 202625.6125.07025.6524.95376,100
January 15, 202625.8325.62026.0725.54447,435
January 14, 202625.9625.8026.1525.49807,300
January 13, 202628.0626.14028.0626.02762,048
January 12, 202627.8627.67028.0127.59496,100
January 09, 202627.7527.9028.0427.36453,859
January 08, 202628.0627.77028.3227.66598,130
January 07, 202628.4628.32028.6828.2679,900
January 06, 202628.0928.36028.6328.01352,924
January 05, 202627.2728.28028.3927.27492,244
January 02, 202629.3927.42029.6127.27569,141
December 31, 202529.6629.37029.8329.25272,724
December 30, 202529.6629.8030.0129.66308,303
December 29, 202529.7429.74029.9829.65321,900
December 26, 202529.5529.9029.9229.5190,631
December 24, 202529.6629.81029.8829.6123,000
December 23, 202529.9529.64030.0829.48429,900
December 22, 202529.7530.19030.3829.64425,400
December 19, 202529.7129.63029.8929.151.94M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved