Liveramp Holdings Inc (NY: RAMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	54.91	55.49	53.83	54.79	919,449	+0.22(+0.40%)
Mar 29, 2019	54.41	54.98	53.50	54.57	750,900	+0.77(+1.43%)
Mar 28, 2019	54.25	54.58	53.11	53.80	1,186,964	+0.06(+0.11%)
Mar 27, 2019	55.90	55.90	53.38	53.74	1,345,633	-1.84(-3.31%)
Mar 26, 2019	59.50	59.50	54.85	55.58	1,633,839	-3.23(-5.49%)
Mar 25, 2019	57.87	59.57	57.34	58.81	983,229	-0.16(-0.27%)
Mar 22, 2019	61.45	61.69	58.54	58.97	1,009,300	-3.07(-4.95%)
Mar 21, 2019	61.43	63.23	61.43	62.04	664,904	+0.27(+0.44%)
Mar 20, 2019	61.55	62.42	60.70	61.77	590,975	+0.22(+0.36%)
Mar 19, 2019	61.70	62.00	60.89	61.55	639,292	-0.17(-0.28%)
Mar 18, 2019	60.40	61.86	59.69	61.72	690,222	+1.85(+3.09%)
Mar 15, 2019	61.04	61.04	59.67	59.87	2,256,400	-1.15(-1.88%)
Mar 14, 2019	59.71	61.16	59.10	61.02	654,669	+1.31(+2.19%)
Mar 13, 2019	60.58	60.58	59.67	59.71	719,921	-0.60(-0.99%)
Mar 12, 2019	60.50	60.83	59.73	60.31	726,367	+0.21(+0.35%)
Mar 11, 2019	58.99	60.18	58.65	60.10	1,290,307	+1.45(+2.47%)
Mar 08, 2019	54.92	58.70	54.49	58.65	1,208,800	+3.33(+6.02%)
Mar 07, 2019	54.66	55.59	54.43	55.32	763,486	+0.48(+0.88%)
Mar 06, 2019	55.70	56.04	54.83	54.84	737,724	-0.86(-1.54%)
Mar 05, 2019	54.71	55.86	54.33	55.70	840,998	+1.03(+1.88%)
Mar 04, 2019	54.80	55.24	53.58	54.67	1,106,642	+0.05(+0.09%)