Liveramp Holdings Inc (NY: RAMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.81	48.83	46.98	48.48	2,546,400	+1.05(+2.21%)
Jun 27, 2019	46.23	47.97	45.92	47.43	1,150,008	+1.19(+2.57%)
Jun 26, 2019	46.01	46.87	45.87	46.24	1,300,331	+0.87(+1.92%)
Jun 25, 2019	48.39	48.39	45.14	45.37	1,451,476	-2.92(-6.05%)
Jun 24, 2019	51.30	51.58	48.04	48.29	954,604	-2.87(-5.61%)
Jun 21, 2019	51.83	52.02	50.28	51.16	970,300	-1.06(-2.03%)
Jun 20, 2019	51.91	52.98	51.47	52.22	436,958	+1.26(+2.47%)
Jun 19, 2019	51.31	51.50	50.77	50.96	335,925	-0.26(-0.51%)
Jun 18, 2019	52.12	52.85	51.18	51.22	277,609	-0.39(-0.76%)
Jun 17, 2019	50.84	51.88	50.57	51.61	400,546	+0.74(+1.45%)
Jun 14, 2019	52.27	52.88	50.86	50.87	448,300	-1.65(-3.14%)
Jun 13, 2019	51.84	52.79	51.48	52.52	591,310	+0.90(+1.74%)
Jun 12, 2019	51.47	51.76	50.70	51.62	431,329	-0.17(-0.33%)
Jun 11, 2019	52.49	52.49	51.23	51.79	514,202	-0.11(-0.21%)
Jun 10, 2019	52.78	53.71	51.78	51.90	364,333	-0.42(-0.80%)
Jun 07, 2019	53.00	53.80	52.26	52.32	440,100	-0.30(-0.57%)
Jun 06, 2019	51.30	52.87	51.25	52.62	579,903	+1.49(+2.91%)
Jun 05, 2019	51.79	52.18	50.70	51.13	733,049	-0.40(-0.78%)
Jun 04, 2019	50.37	51.72	49.62	51.53	1,080,534	+1.61(+3.23%)
Jun 03, 2019	51.39	51.50	49.39	49.92	700,347	-1.46(-2.84%)
May 31, 2019	51.25	51.62	50.04	51.38	680,400	-0.66(-1.27%)
May 30, 2019	51.00	52.06	49.38	52.04	1,185,539	+0.73(+1.42%)
May 29, 2019	55.05	56.00	50.08	51.31	1,634,731	-1.60(-3.02%)
May 28, 2019	54.61	54.97	52.80	52.91	925,424	-1.49(-2.74%)
May 24, 2019	55.38	55.50	54.27	54.40	341,900	-0.32(-0.58%)
May 23, 2019	54.43	55.02	53.87	54.72	404,675	-0.76(-1.37%)
May 22, 2019	55.82	56.26	55.47	55.48	402,192	-0.71(-1.26%)
May 21, 2019	55.68	56.70	55.68	56.19	385,101	+0.90(+1.63%)
May 20, 2019	55.33	56.31	54.98	55.29	411,473	-0.68(-1.21%)
May 17, 2019	56.36	56.84	55.88	55.97	305,900	-1.12(-1.96%)
May 16, 2019	56.01	57.66	55.87	57.09	367,284	+1.35(+2.42%)
May 15, 2019	54.23	56.15	54.18	55.74	393,345	+1.06(+1.94%)
May 14, 2019	53.79	55.01	53.79	54.68	660,238	+1.14(+2.13%)
May 13, 2019	57.13	57.17	53.38	53.54	690,820	-5.06(-8.63%)
May 10, 2019	57.93	58.93	57.12	58.60	476,800	+0.64(+1.10%)
May 09, 2019	57.82	58.28	56.76	57.96	581,057	-0.68(-1.16%)
May 08, 2019	55.72	59.76	55.65	58.64	713,239	+2.63(+4.70%)
May 07, 2019	56.96	57.30	55.05	56.01	623,195	-1.63(-2.83%)
May 06, 2019	57.01	57.90	56.89	57.64	531,149	-0.57(-0.98%)
May 03, 2019	58.80	58.94	57.76	58.21	499,500	-0.05(-0.09%)
May 02, 2019	57.58	58.35	56.92	58.26	410,002	+0.72(+1.25%)
May 01, 2019	58.56	58.69	57.49	57.54	515,343	-0.79(-1.35%)
Apr 30, 2019	58.93	59.21	56.78	58.33	762,880	-0.75(-1.27%)
Apr 29, 2019	59.58	60.51	59.05	59.08	671,431	-0.37(-0.62%)
Apr 26, 2019	58.02	59.64	57.62	59.45	334,400	+1.51(+2.61%)
Apr 25, 2019	58.39	58.39	56.98	57.94	410,726	-0.50(-0.86%)
Apr 24, 2019	58.44	58.72	58.00	58.44	328,380	-0.06(-0.10%)
Apr 23, 2019	57.01	58.72	56.78	58.50	595,163	+1.59(+2.79%)
Apr 22, 2019	55.60	56.93	55.43	56.91	340,950	+0.98(+1.75%)
Apr 18, 2019	54.80	56.01	54.29	55.93	375,500	+0.78(+1.41%)
Apr 17, 2019	56.42	57.12	54.88	55.15	399,039	-1.16(-2.06%)
Apr 16, 2019	56.36	56.51	55.97	56.31	345,136	+0.25(+0.45%)
Apr 15, 2019	56.46	56.73	55.56	56.06	397,367	-0.41(-0.73%)
Apr 12, 2019	56.69	56.76	56.04	56.47	440,600	-0.20(-0.35%)
Apr 11, 2019	55.75	56.73	55.00	56.67	692,475	+0.90(+1.61%)
Apr 10, 2019	54.57	55.81	54.34	55.77	528,814	+1.45(+2.67%)
Apr 09, 2019	54.40	54.81	54.12	54.32	400,342	-0.51(-0.93%)
Apr 08, 2019	54.56	54.92	53.85	54.83	374,446	+0.27(+0.49%)
Apr 05, 2019	53.62	54.64	53.12	54.56	726,400	+1.20(+2.25%)
Apr 04, 2019	54.45	54.45	52.41	53.36	631,055	-1.00(-1.84%)
Apr 03, 2019	54.52	54.79	53.90	54.36	487,576	+0.13(+0.24%)
Apr 02, 2019	54.83	54.83	53.88	54.23	449,617	-0.56(-1.02%)