LiveRamp Holdings, Inc. (RAMP)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.64

+0.65

(+2.03%)

Al cierre: 04:00PM EDT

32.64

0.00

(0.00%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	32.51	32.82	32.23	32.64	32.64	648,500
25 abr 2024	31.95	32.33	31.70	31.99	31.99	753,400
24 abr 2024	33.03	33.13	31.88	32.36	32.36	751,800
23 abr 2024	32.46	33.35	32.46	33.19	33.19	579,200
22 abr 2024	32.28	32.64	32.07	32.42	32.42	365,400
19 abr 2024	32.21	32.57	32.00	32.07	32.07	506,500
18 abr 2024	31.83	32.54	31.83	32.18	32.18	408,500
17 abr 2024	32.31	32.60	31.71	31.76	31.76	396,600
16 abr 2024	32.01	32.52	31.90	32.15	32.15	283,600
15 abr 2024	33.70	33.70	31.99	32.25	32.25	706,900
12 abr 2024	33.98	34.14	33.45	33.69	33.69	283,700
11 abr 2024	34.01	34.23	33.68	34.17	34.17	325,700
10 abr 2024	33.87	34.49	33.55	33.88	33.88	459,300
09 abr 2024	35.39	35.43	34.39	34.59	34.59	433,800
08 abr 2024	36.61	36.61	35.35	35.37	35.37	544,700
05 abr 2024	34.78	36.82	34.78	36.53	36.53	866,700
04 abr 2024	34.60	34.83	34.35	34.68	34.68	593,700
03 abr 2024	33.57	34.18	33.57	34.18	34.18	557,000
02 abr 2024	33.52	33.95	33.20	33.83	33.83	548,600
01 abr 2024	34.50	34.50	33.56	34.02	34.02	476,700
28 mar 2024	33.77	34.66	33.65	34.50	34.50	807,400
27 mar 2024	33.91	33.94	33.27	33.66	33.66	558,300
26 mar 2024	33.84	33.90	33.20	33.50	33.50	413,900
25 mar 2024	34.00	34.19	33.48	33.60	33.60	279,200
22 mar 2024	34.40	34.48	33.81	34.03	34.03	434,600
21 mar 2024	34.65	34.87	34.32	34.40	34.40	510,700
20 mar 2024	34.22	34.58	33.98	34.23	34.23	498,500
19 mar 2024	33.59	34.18	33.27	34.15	34.15	460,500
18 mar 2024	33.15	33.92	33.05	33.71	33.71	758,400
15 mar 2024	33.45	33.74	32.90	33.11	33.11	987,200
14 mar 2024	34.00	34.08	33.44	33.83	33.83	436,100
13 mar 2024	34.17	34.48	34.04	34.16	34.16	355,200
12 mar 2024	34.17	34.40	33.88	34.33	34.33	288,300
11 mar 2024	34.69	34.97	34.16	34.23	34.23	393,200
08 mar 2024	34.27	34.99	34.27	34.89	34.89	546,100
07 mar 2024	34.42	34.57	34.09	34.25	34.25	316,700
06 mar 2024	34.12	34.41	33.68	34.19	34.19	576,700
05 mar 2024	33.92	34.04	33.19	33.71	33.71	746,300
04 mar 2024	34.13	34.33	33.40	34.31	34.31	1,165,400
01 mar 2024	35.20	35.20	34.14	34.22	34.22	1,285,200
29 feb 2024	35.62	35.71	34.95	34.98	34.98	1,382,700
28 feb 2024	35.58	36.02	35.24	35.25	35.25	472,900
27 feb 2024	36.59	36.88	35.86	35.96	35.96	468,200
26 feb 2024	36.56	37.19	36.16	36.17	36.17	307,600
23 feb 2024	35.95	36.85	35.52	36.70	36.70	674,400
22 feb 2024	36.55	36.64	35.92	36.10	36.10	489,300
21 feb 2024	36.03	36.19	35.45	36.15	36.15	499,100
20 feb 2024	36.13	36.77	36.13	36.45	36.45	778,900
16 feb 2024	36.52	37.14	36.35	36.52	36.52	575,300
15 feb 2024	37.28	37.59	36.78	36.98	36.98	801,500
14 feb 2024	37.29	37.77	36.79	37.07	37.07	716,100
13 feb 2024	36.51	38.15	36.27	36.88	36.88	1,086,500
12 feb 2024	38.87	39.07	37.44	37.45	37.45	1,303,800
09 feb 2024	41.01	41.01	36.50	38.85	38.85	2,222,500
08 feb 2024	41.09	42.10	40.89	41.96	41.96	693,900
07 feb 2024	40.71	41.75	40.55	40.97	40.97	535,000
06 feb 2024	40.11	40.92	40.11	40.81	40.81	401,300
05 feb 2024	39.98	40.34	39.50	40.07	40.07	323,800
02 feb 2024	39.75	40.77	39.55	40.36	40.36	483,300
01 feb 2024	39.76	40.43	39.62	40.16	40.16	354,100
31 ene 2024	40.20	40.67	39.38	39.48	39.48	452,100
30 ene 2024	41.21	41.29	39.92	40.20	40.20	849,400
29 ene 2024	40.45	41.45	40.11	41.44	41.44	526,200
26 ene 2024	40.49	40.70	39.98	40.41	40.41	307,700
25 ene 2024	40.94	41.12	40.11	40.26	40.26	373,900
24 ene 2024	41.49	41.56	40.43	40.47	40.47	464,500
23 ene 2024	41.86	41.98	40.78	40.93	40.93	409,500
22 ene 2024	40.91	41.88	40.43	41.48	41.48	663,900
19 ene 2024	41.31	41.49	39.82	40.37	40.37	673,500
18 ene 2024	41.59	42.66	39.87	41.12	41.12	1,412,500
17 ene 2024	37.43	37.48	36.72	36.91	36.91	315,700
16 ene 2024	37.80	38.36	37.20	37.97	37.97	579,800
12 ene 2024	37.99	38.57	37.66	38.36	38.36	608,600
11 ene 2024	36.06	37.33	35.78	37.31	37.31	663,300
10 ene 2024	35.42	36.21	35.34	36.04	36.04	346,100
09 ene 2024	34.85	35.35	34.72	35.32	35.32	240,900
08 ene 2024	34.67	35.64	34.55	35.50	35.50	280,400
05 ene 2024	34.73	35.26	34.47	34.49	34.49	338,800
04 ene 2024	35.33	35.68	34.67	35.12	35.12	408,900
03 ene 2024	36.91	37.04	35.17	35.40	35.40	586,400
02 ene 2024	37.50	37.52	36.46	37.14	37.14	581,100
29 dic 2023	38.31	38.78	37.75	37.88	37.88	441,300
28 dic 2023	37.90	38.56	37.86	38.41	38.41	397,700
27 dic 2023	38.08	38.42	37.83	38.15	38.15	316,700
26 dic 2023	37.75	38.07	37.50	37.93	37.93	384,200
22 dic 2023	37.42	37.65	37.14	37.51	37.51	379,000
21 dic 2023	35.91	37.49	35.70	37.36	37.36	587,900
20 dic 2023	36.18	36.18	35.30	35.36	35.36	467,200
19 dic 2023	35.74	36.51	35.73	36.33	36.33	675,900
18 dic 2023	35.04	35.83	34.75	35.38	35.38	390,000
15 dic 2023	36.18	36.18	34.68	35.05	35.05	1,709,500
14 dic 2023	35.18	36.10	34.41	34.93	34.93	528,100
13 dic 2023	34.04	35.07	33.80	34.62	34.62	663,300
12 dic 2023	34.02	34.09	33.64	34.04	34.04	417,500
11 dic 2023	34.30	34.30	33.57	33.96	33.96	312,900
08 dic 2023	34.72	34.90	34.05	34.30	34.30	450,800
07 dic 2023	34.10	34.87	33.26	34.85	34.85	655,300
06 dic 2023	34.00	34.86	34.00	34.22	34.22	627,900
05 dic 2023	33.44	33.93	33.05	33.82	33.82	500,600
04 dic 2023	32.91	34.02	32.44	33.81	33.81	430,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

LiveRamp Holdings, Inc. (RAMP)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)