Historical Data for LiveRamp Holdings Inc. (RAMP)

$ 34.58   -0.46 (-1.31%) Volume: 714.62k 6:30 PM EST 27-Feb-2020
After Hours:  $ 34.58 0.00 (0.00%) Volume: 10.64k 7:53 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 34.01 35.57 33.37 34.58 713.66k -0.46 -1.31% 34.58 24.81m 7,466
02/26/20 35.51 36.01 34.42 35.04 639.1k -0.51 -1.43% 35.04 22.44m 7,517
02/25/20 37.32 37.44 35.51 35.55 663.37k -1.96 -5.23% 35.55 24.11m 7,188
02/24/20 37.36 38.05 36.58 37.51 717.21k -1.56 -3.99% 37.51 26.96m 6,068
02/21/20 38.48 39.19 37.93 39.07 846.84k 0.61 1.59% 39.07 32.88m 8,390
02/20/20 38.62 38.69 37.00 38.46 926.98k -0.43 -1.11% 38.46 35.31m 7,902
02/19/20 39.05 39.31 38.53 38.89 1.04m -0.10 -0.26% 38.89 40.66m 6,365
02/18/20 38.84 39.46 38.60 38.99 746.27k -0.05 -0.13% 38.99 29.08m 5,735
02/14/20 38.99 39.34 38.86 39.04 691.31k 0.24 0.62% 39.04 27.02m 5,025
02/13/20 38.61 39.21 38.47 38.80 620.75k -0.16 -0.41% 38.80 24.13m 6,009
02/12/20 39.89 39.89 38.81 38.96 601k -0.52 -1.32% 38.96 23.47m 6,159
02/11/20 39.94 39.96 38.64 39.48 1.01m -0.58 -1.45% 39.48 39.67m 8,969
02/10/20 40.45 40.725 38.795 40.06 1.19m -0.79 -1.93% 40.06 47.27m 10,571
02/07/20 44.00 44.1535 40.80 40.85 1.38m -3.59 -8.08% 40.85 57.91m 13,338
02/06/20 45.38 46.46 42.97 44.44 2.06m 3.04 7.34% 44.44 90.77m 18,624
02/05/20 41.62 42.41 41.15 41.40 733.35k 0.57 1.40% 41.40 30.62m 7,799
02/04/20 41.40 41.5084 40.68 40.83 669.38k 0.24 0.59% 40.83 27.5m 6,248
02/03/20 40.35 41.04 40.30 40.59 563.89k 0.35 0.87% 40.59 23m 6,900
01/31/20 41.05 41.27 39.97 40.24 496.05k -1.18 -2.85% 40.24 19.98m 5,655
01/30/20 41.17 42.05 40.36 41.42 379.39k -0.37 -0.89% 41.42 15.62m 5,040
01/29/20 42.49 42.63 41.78 41.79 446.07k -0.92 -2.15% 41.79 18.74m 4,719
01/28/20 42.56 43.025 42.36 42.71 273.3k 0.52 1.23% 42.71 11.69m 3,530
01/27/20 41.68 42.76 41.40 42.19 518.73k -0.63 -1.47% 42.19 21.96m 6,201