New Zealand markets close in 5 hours 4 minutes

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.76000.0000 (0.00%)
At close: 04:00PM EST
4.7300 -0.03 (-0.63%)
After hours: 05:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20214.85504.87004.60004.76004.76006,654,562
26 Nov 20214.74704.85504.62004.76004.76004,382,600
24 Nov 20214.79004.97004.68004.91004.91004,508,300
23 Nov 20215.01505.01504.70004.83004.83007,627,700
22 Nov 20215.12205.28004.91505.01005.01008,411,500
19 Nov 20215.01005.17004.98005.06005.06007,305,500
18 Nov 20215.17005.26004.92505.07005.07009,121,300
17 Nov 20215.43505.53005.10005.12005.120011,588,700
16 Nov 20215.76005.80005.42005.49005.490013,157,500
15 Nov 20215.66405.92005.50005.85005.850014,245,600
12 Nov 20216.09006.36005.53005.68005.680034,507,400
11 Nov 20216.43007.19006.00006.89006.890057,578,700
10 Nov 20215.64005.82705.43005.56005.560012,703,900
09 Nov 20215.87005.93805.54005.69005.69004,137,000
08 Nov 20215.74106.05005.52005.89005.89007,903,900
05 Nov 20215.70005.71505.44005.60005.60004,823,700
04 Nov 20215.79006.11005.70005.74005.74006,485,100
03 Nov 20215.87005.93005.65005.79005.79004,234,400
02 Nov 20215.62905.88005.43005.87005.87007,333,700
01 Nov 20215.24005.62005.24005.60005.60007,188,100
29 Oct 20215.07005.33905.05005.17005.17004,803,500
28 Oct 20214.83605.32504.82005.16005.16009,420,200
27 Oct 20215.01005.11004.78004.80004.80004,535,000
26 Oct 20215.02005.40004.97005.01005.01009,210,800
25 Oct 20214.79005.06504.73005.02005.02007,221,900
22 Oct 20215.01005.03204.64004.78004.780012,471,600
21 Oct 20215.02005.28904.99505.07005.07004,966,200
20 Oct 20215.03005.10004.95005.07005.07004,673,000
19 Oct 20214.96905.12004.86005.07005.07006,050,100
18 Oct 20215.00205.03004.82004.91004.91006,516,700
15 Oct 20215.15005.21504.96005.01005.01005,445,100
14 Oct 20215.25005.34005.09005.14005.14004,922,700
13 Oct 20215.22005.30005.07005.23005.23005,237,200
12 Oct 20214.81005.22004.76005.12005.12007,552,400
11 Oct 20214.89004.95904.76004.78004.78006,556,100
08 Oct 20215.10005.11504.83004.89004.89008,390,700
07 Oct 20215.16005.34004.96105.04005.04008,150,800
06 Oct 20214.99005.18004.96005.07005.07008,902,700
05 Oct 20215.42005.62105.10005.20005.200025,859,200
04 Oct 20216.44006.54005.83505.85005.850014,736,500
01 Oct 20218.79008.81006.46006.53006.530035,672,500
30 Sep 20217.88008.93007.69007.98007.980032,464,500
29 Sep 20217.20007.66007.15007.36007.36007,546,700
28 Sep 20217.76008.10507.10007.19007.19007,772,600
27 Sep 20217.32007.86507.09007.78007.78007,485,500
24 Sep 20217.31007.99507.25707.57007.57008,856,900
23 Sep 20216.88007.51506.86107.43007.43009,139,600
22 Sep 20216.80006.91006.66006.84006.84004,124,200
21 Sep 20216.60006.96006.57206.87006.87005,385,600
20 Sep 20216.80006.91006.50006.53006.53005,377,500
17 Sep 20216.68007.06006.64207.06007.060010,020,700
16 Sep 20216.65006.85006.51006.73006.73006,674,900
15 Sep 20216.38007.23006.35006.84006.840014,557,500
14 Sep 20216.43006.59006.26006.40006.40005,369,400
13 Sep 20216.14006.54005.96006.45006.45008,211,200
10 Sep 20216.31006.42006.13506.18006.18003,287,700
09 Sep 20216.12006.42006.03106.32006.32004,272,900
08 Sep 20216.36006.39006.03006.17006.17005,150,600
07 Sep 20216.27406.59006.25006.40006.40004,772,000
03 Sep 20216.50706.53006.14006.25006.25006,194,300
02 Sep 20216.52006.67506.46006.54006.54005,115,800
01 Sep 20216.52006.86006.45006.50006.500011,623,600
31 Aug 20216.45006.73006.32006.58006.58007,326,000
30 Aug 20216.51006.57006.12006.47006.47008,376,400
27 Aug 20216.35106.79006.16506.48006.480020,004,900
26 Aug 20216.67007.79006.32006.49006.4900137,676,000
25 Aug 20215.69005.76005.35005.51005.51007,355,900
24 Aug 20215.55005.78505.42505.75005.75006,499,400
23 Aug 20215.28005.53005.18005.52005.52005,644,600
20 Aug 20214.86005.52004.81005.23005.230013,532,200
19 Aug 20215.16005.24504.77004.77004.770012,360,400
18 Aug 20215.57005.59005.15005.27005.27008,031,900
17 Aug 20215.34605.51005.20505.49005.49007,844,800
16 Aug 20215.35005.49005.06005.45005.45008,253,800
13 Aug 20215.75005.76005.05005.37005.370015,411,900
12 Aug 20216.16006.36005.55005.74005.740022,154,600
11 Aug 20215.85005.89005.43005.58005.580015,896,500
10 Aug 20216.03006.23005.80005.83005.83009,048,900
09 Aug 20215.89006.11005.67505.97005.97009,578,900
06 Aug 20216.00006.06005.83505.93005.93006,626,600
05 Aug 20215.94006.09505.85005.99005.99006,601,100
04 Aug 20215.95006.19005.78005.92005.92009,518,500
03 Aug 20216.31006.39105.83005.94005.940011,154,000
02 Aug 20216.28006.66006.11006.37006.37006,915,100
30 Jul 20216.07006.55006.06006.24006.24008,228,200
29 Jul 20216.60006.63006.17006.20006.200012,677,100
28 Jul 20216.78006.78006.55006.56006.560010,316,300
27 Jul 20217.40007.40006.55006.59006.590012,456,400
26 Jul 20217.30208.04007.24007.29007.290015,014,600
23 Jul 20218.13008.16007.43007.48007.48007,137,700
22 Jul 20218.48008.55008.18008.19008.19002,511,700
21 Jul 20218.51008.98508.48008.52008.52002,722,600
20 Jul 20218.31008.67008.10008.59008.59002,566,700
19 Jul 20218.28008.56507.93008.31008.31004,463,100
16 Jul 20218.62009.02908.41008.54008.54005,697,300
15 Jul 20218.02009.35007.92008.89008.890010,894,700
14 Jul 20218.56008.67007.91008.08008.08009,396,400
13 Jul 20218.75008.81008.36008.75008.75004,147,200
12 Jul 20218.93509.00008.55008.86008.86002,621,300
09 Jul 20219.02009.07508.74008.94008.94003,549,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...