Liveramp Holdings Inc (NY: RAMP )

25.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 24.83 25.53 24.83 25.40 425,673 +0.46(+1.84%)
Oct 29, 2024 24.28 24.99 24.07 24.94 393,075 -0.07(-0.28%)
Oct 28, 2024 25.02 25.22 24.92 25.01 369,534 +0.27(+1.09%)
Oct 25, 2024 23.91 24.77 23.84 24.74 454,160 +0.98(+4.12%)
Oct 24, 2024 23.79 24.07 23.73 23.76 470,259 +0.07(+0.30%)
Oct 23, 2024 24.14 24.22 23.57 23.69 459,719 -0.52(-2.15%)
Oct 22, 2024 24.53 24.57 24.16 24.21 396,307 -0.43(-1.75%)
Oct 21, 2024 24.85 25.02 24.52 24.64 270,828 -0.41(-1.64%)
Oct 18, 2024 24.92 25.13 24.85 25.05 345,240 +0.25(+1.01%)
Oct 17, 2024 24.87 25.02 24.59 24.80 445,224 +0.02(+0.08%)
Oct 16, 2024 24.95 25.00 24.68 24.78 356,632 -0.13(-0.52%)
Oct 15, 2024 24.73 25.09 24.47 24.91 572,933 +0.24(+0.97%)
Oct 14, 2024 24.48 24.76 24.44 24.67 492,078 +0.25(+1.02%)
Oct 11, 2024 24.20 24.56 24.04 24.42 1,052,838 +0.25(+1.03%)
Oct 10, 2024 23.89 24.19 23.85 24.17 805,615 +0.07(+0.29%)
Oct 09, 2024 24.05 24.26 23.78 24.10 1,082,294 +0.10(+0.42%)
Oct 08, 2024 23.82 24.13 23.61 24.00 716,582 +0.28(+1.18%)
Oct 07, 2024 24.36 24.53 23.60 23.72 624,021 -0.77(-3.14%)
Oct 04, 2024 24.25 24.51 23.94 24.49 595,778 +0.56(+2.34%)
Oct 03, 2024 23.98 24.28 23.85 23.93 467,308 -0.17(-0.71%)
Oct 02, 2024 23.99 24.36 23.99 24.10 314,207 +0.04(+0.17%)
Oct 01, 2024 24.79 24.79 24.05 24.06 440,801 -0.72(-2.91%)
Sep 30, 2024 24.56 25.06 24.56 24.78 486,903 -0.31(-1.24%)
Sep 27, 2024 25.19 25.43 25.08 25.09 438,787 +0.15(+0.60%)
Sep 26, 2024 25.43 25.43 24.92 24.94 505,574 -0.12(-0.48%)
Sep 25, 2024 25.35 25.50 25.05 25.06 464,999 -0.38(-1.49%)
Sep 24, 2024 25.93 26.00 25.30 25.44 486,932 -0.23(-0.90%)
Sep 23, 2024 26.04 26.09 25.67 25.67 394,173 -0.32(-1.23%)
Sep 20, 2024 26.01 26.42 25.88 25.99 1,389,381 -0.07(-0.27%)
Sep 19, 2024 26.09 26.09 25.61 26.06 456,946 +0.50(+1.96%)
Sep 18, 2024 25.76 26.05 25.32 25.56 388,703 -0.25(-0.97%)
Sep 17, 2024 26.17 26.18 25.62 25.81 467,390 -0.13(-0.50%)
Sep 16, 2024 26.34 26.38 25.66 25.94 427,516 -0.27(-1.03%)
Sep 13, 2024 25.75 26.61 25.75 26.21 756,332 +0.69(+2.70%)
Sep 12, 2024 24.98 25.53 24.50 25.52 646,479 +0.70(+2.82%)
Sep 11, 2024 24.15 24.91 23.72 24.82 697,358 +0.51(+2.10%)
Sep 10, 2024 24.37 24.52 24.11 24.31 710,673 +0.02(+0.08%)
Sep 09, 2024 24.83 24.99 24.21 24.29 580,503 -0.63(-2.53%)
Sep 06, 2024 25.73 25.96 24.84 24.92 708,314 -0.71(-2.77%)
Sep 05, 2024 25.41 25.66 25.16 25.63 503,100 +0.18(+0.71%)
Sep 04, 2024 25.46 25.57 25.21 25.45 484,848 -0.09(-0.35%)
Sep 03, 2024 25.62 26.11 25.52 25.54 617,605 -0.38(-1.47%)
Aug 30, 2024 25.53 26.07 25.53 25.92 739,992 +0.49(+1.93%)
Aug 29, 2024 25.06 25.56 24.85 25.43 536,690 +0.53(+2.13%)
Aug 28, 2024 25.11 25.38 24.72 24.90 681,126 -0.25(-0.99%)
Aug 27, 2024 25.44 25.50 24.82 25.15 985,729 -0.38(-1.49%)
Aug 26, 2024 25.51 25.89 25.17 25.53 701,327 +0.50(+2.00%)
Aug 23, 2024 25.30 25.50 25.01 25.03 910,521 -0.35(-1.38%)
Aug 22, 2024 25.90 26.23 25.02 25.38 851,538 -0.52(-2.01%)
Aug 21, 2024 25.37 25.91 25.28 25.90 837,958 +0.64(+2.53%)
Aug 20, 2024 24.60 25.43 24.47 25.26 889,069 +0.61(+2.47%)
Aug 19, 2024 23.96 24.73 23.88 24.65 850,093 +0.67(+2.79%)
Aug 16, 2024 23.50 24.32 23.50 23.98 931,378 +0.37(+1.57%)
Aug 15, 2024 23.72 23.90 23.36 23.61 1,070,751 +1.40(+6.30%)
Aug 14, 2024 22.40 22.61 22.17 22.21 599,731 -0.08(-0.36%)
Aug 13, 2024 22.29 22.50 21.96 22.29 955,572 +0.06(+0.27%)
Aug 12, 2024 21.76 22.65 21.62 22.23 1,422,462 +0.49(+2.25%)
Aug 09, 2024 22.03 22.48 21.45 21.74 1,748,802 -0.09(-0.41%)
Aug 08, 2024 24.61 26.43 21.52 21.83 3,814,596 -5.09(-18.91%)
Aug 07, 2024 27.03 27.64 26.87 26.92 942,345 +0.06(+0.22%)
Aug 06, 2024 26.95 27.17 26.57 26.86 625,186 -0.11(-0.41%)
Aug 05, 2024 26.42 27.47 26.42 26.97 991,424 -1.79(-6.22%)
Aug 02, 2024 28.90 29.06 28.53 28.76 660,586 -0.89(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.