Liveramp Holdings Inc (RAMP) Historical Stock Data
30.71 ↑0.32 (1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAMP is up 0.31% a day on average. There have been 14 days where Liveramp Holdings Inc closed green and 16 days where RAMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 30.47 | 30.71 | ↑$0.24 (0.79%) | 30.28 | 30.88 | 542.62K |
| 2024-11-21 | 29.53 | 30.39 | ↑$0.86 (2.91%) | 29.43 | 30.54 | 600.66K |
| 2024-11-20 | 28.66 | 29.28 | ↑$0.62 (2.16%) | 28.41 | 29.30 | 504.51K |
| 2024-11-19 | 27.89 | 28.51 | ↑$0.62 (2.22%) | 27.88 | 28.55 | 366.96K |
| 2024-11-18 | 28.32 | 28.14 | ↓$0.18 (-0.64%) | 27.86 | 28.38 | 398.19K |
| 2024-11-15 | 28.62 | 27.89 | ↓$0.73 (-2.55%) | 27.62 | 28.63 | 615.49K |
| 2024-11-14 | 28.79 | 28.45 | ↓$0.34 (-1.18%) | 28.23 | 28.87 | 519.90K |
| 2024-11-13 | 28.57 | 28.79 | ↑$0.22 (0.77%) | 28.38 | 28.97 | 489.92K |
| 2024-11-12 | 28.60 | 28.49 | ↓$0.11 (-0.38%) | 28.43 | 29.20 | 572.35K |
| 2024-11-11 | 28.62 | 28.85 | ↑$0.23 (0.80%) | 28.25 | 28.96 | 631.68K |
| 2024-11-08 | 28.06 | 28.31 | ↑$0.25 (0.89%) | 27.65 | 28.53 | 868.62K |
| 2024-11-07 | 28.91 | 28.50 | ↓$0.41 (-1.40%) | 27.62 | 29.57 | 1.28M |
| 2024-11-06 | 26.48 | 26.32 | ↓$0.16 (-0.60%) | 25.81 | 26.69 | 748.18K |
| 2024-11-05 | 24.77 | 25.22 | ↑$0.45 (1.82%) | 24.75 | 25.28 | 417.54K |
| 2024-11-04 | 24.88 | 24.79 | ↓$0.09 (-0.36%) | 24.72 | 25.19 | 303.62K |
| 2024-11-01 | 25.13 | 25.07 | ↓$0.06 (-0.24%) | 24.94 | 25.48 | 408.90K |
| 2024-10-31 | 25.27 | 25.03 | ↓$0.24 (-0.95%) | 25.00 | 25.50 | 463.14K |
| 2024-10-30 | 24.83 | 25.40 | ↑$0.57 (2.30%) | 24.83 | 25.53 | 425.67K |
| 2024-10-29 | 24.28 | 24.94 | ↑$0.66 (2.72%) | 24.07 | 24.99 | 393.08K |
| 2024-10-28 | 25.02 | 25.01 | ↓$0.01 (-0.04%) | 24.92 | 25.22 | 369.53K |
| 2024-10-25 | 23.91 | 24.74 | ↑$0.83 (3.47%) | 23.85 | 24.78 | 453.15K |
| 2024-10-24 | 23.79 | 23.76 | ↓$0.03 (-0.13%) | 23.73 | 24.07 | 470.26K |
| 2024-10-23 | 24.14 | 23.69 | ↓$0.45 (-1.86%) | 23.57 | 24.22 | 459.72K |
| 2024-10-22 | 24.53 | 24.21 | ↓$0.32 (-1.30%) | 24.17 | 24.57 | 396.31K |
| 2024-10-21 | 24.85 | 24.64 | ↓$0.21 (-0.85%) | 24.52 | 25.02 | 270.83K |
| 2024-10-18 | 24.92 | 25.05 | ↑$0.13 (0.52%) | 24.85 | 25.13 | 345.24K |
| 2024-10-17 | 24.87 | 24.80 | ↓$0.07 (-0.28%) | 24.59 | 25.02 | 445.22K |
| 2024-10-16 | 24.95 | 24.78 | ↓$0.17 (-0.68%) | 24.68 | 25.00 | 356.63K |
| 2024-10-15 | 24.73 | 24.91 | ↑$0.18 (0.73%) | 24.47 | 25.09 | 572.93K |
| 2024-10-14 | 24.48 | 24.67 | ↑$0.19 (0.78%) | 24.44 | 24.76 | 492.08K |
Create an account or log in to view more rows.
$RAMP it's going down??
$RAMP News Plz.....
$RAMP whats the target for Friday close?
$RAMP Time to buy here
$RAMP HOLDING STRONG FOR ALL OF YOU
$RAMP time will come
$RAMP I’m expecting a breakout here in the next week
$RAMP jeez
$RAMP Holding.
$RAMP holdddd it tight yall