Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2021 | 4.8550 | 4.8700 | 4.6000 | 4.7600 | 4.7600 | 6,654,562 |
| 26 Nov 2021 | 4.7470 | 4.8550 | 4.6200 | 4.7600 | 4.7600 | 4,382,600 |
| 24 Nov 2021 | 4.7900 | 4.9700 | 4.6800 | 4.9100 | 4.9100 | 4,508,300 |
| 23 Nov 2021 | 5.0150 | 5.0150 | 4.7000 | 4.8300 | 4.8300 | 7,627,700 |
| 22 Nov 2021 | 5.1220 | 5.2800 | 4.9150 | 5.0100 | 5.0100 | 8,411,500 |
| 19 Nov 2021 | 5.0100 | 5.1700 | 4.9800 | 5.0600 | 5.0600 | 7,305,500 |
| 18 Nov 2021 | 5.1700 | 5.2600 | 4.9250 | 5.0700 | 5.0700 | 9,121,300 |
| 17 Nov 2021 | 5.4350 | 5.5300 | 5.1000 | 5.1200 | 5.1200 | 11,588,700 |
| 16 Nov 2021 | 5.7600 | 5.8000 | 5.4200 | 5.4900 | 5.4900 | 13,157,500 |
| 15 Nov 2021 | 5.6640 | 5.9200 | 5.5000 | 5.8500 | 5.8500 | 14,245,600 |
| 12 Nov 2021 | 6.0900 | 6.3600 | 5.5300 | 5.6800 | 5.6800 | 34,507,400 |
| 11 Nov 2021 | 6.4300 | 7.1900 | 6.0000 | 6.8900 | 6.8900 | 57,578,700 |
| 10 Nov 2021 | 5.6400 | 5.8270 | 5.4300 | 5.5600 | 5.5600 | 12,703,900 |
| 09 Nov 2021 | 5.8700 | 5.9380 | 5.5400 | 5.6900 | 5.6900 | 4,137,000 |
| 08 Nov 2021 | 5.7410 | 6.0500 | 5.5200 | 5.8900 | 5.8900 | 7,903,900 |
| 05 Nov 2021 | 5.7000 | 5.7150 | 5.4400 | 5.6000 | 5.6000 | 4,823,700 |
| 04 Nov 2021 | 5.7900 | 6.1100 | 5.7000 | 5.7400 | 5.7400 | 6,485,100 |
| 03 Nov 2021 | 5.8700 | 5.9300 | 5.6500 | 5.7900 | 5.7900 | 4,234,400 |
| 02 Nov 2021 | 5.6290 | 5.8800 | 5.4300 | 5.8700 | 5.8700 | 7,333,700 |
| 01 Nov 2021 | 5.2400 | 5.6200 | 5.2400 | 5.6000 | 5.6000 | 7,188,100 |
| 29 Oct 2021 | 5.0700 | 5.3390 | 5.0500 | 5.1700 | 5.1700 | 4,803,500 |
| 28 Oct 2021 | 4.8360 | 5.3250 | 4.8200 | 5.1600 | 5.1600 | 9,420,200 |
| 27 Oct 2021 | 5.0100 | 5.1100 | 4.7800 | 4.8000 | 4.8000 | 4,535,000 |
| 26 Oct 2021 | 5.0200 | 5.4000 | 4.9700 | 5.0100 | 5.0100 | 9,210,800 |
| 25 Oct 2021 | 4.7900 | 5.0650 | 4.7300 | 5.0200 | 5.0200 | 7,221,900 |
| 22 Oct 2021 | 5.0100 | 5.0320 | 4.6400 | 4.7800 | 4.7800 | 12,471,600 |
| 21 Oct 2021 | 5.0200 | 5.2890 | 4.9950 | 5.0700 | 5.0700 | 4,966,200 |
| 20 Oct 2021 | 5.0300 | 5.1000 | 4.9500 | 5.0700 | 5.0700 | 4,673,000 |
| 19 Oct 2021 | 4.9690 | 5.1200 | 4.8600 | 5.0700 | 5.0700 | 6,050,100 |
| 18 Oct 2021 | 5.0020 | 5.0300 | 4.8200 | 4.9100 | 4.9100 | 6,516,700 |
| 15 Oct 2021 | 5.1500 | 5.2150 | 4.9600 | 5.0100 | 5.0100 | 5,445,100 |
| 14 Oct 2021 | 5.2500 | 5.3400 | 5.0900 | 5.1400 | 5.1400 | 4,922,700 |
| 13 Oct 2021 | 5.2200 | 5.3000 | 5.0700 | 5.2300 | 5.2300 | 5,237,200 |
| 12 Oct 2021 | 4.8100 | 5.2200 | 4.7600 | 5.1200 | 5.1200 | 7,552,400 |
| 11 Oct 2021 | 4.8900 | 4.9590 | 4.7600 | 4.7800 | 4.7800 | 6,556,100 |
| 08 Oct 2021 | 5.1000 | 5.1150 | 4.8300 | 4.8900 | 4.8900 | 8,390,700 |
| 07 Oct 2021 | 5.1600 | 5.3400 | 4.9610 | 5.0400 | 5.0400 | 8,150,800 |
| 06 Oct 2021 | 4.9900 | 5.1800 | 4.9600 | 5.0700 | 5.0700 | 8,902,700 |
| 05 Oct 2021 | 5.4200 | 5.6210 | 5.1000 | 5.2000 | 5.2000 | 25,859,200 |
| 04 Oct 2021 | 6.4400 | 6.5400 | 5.8350 | 5.8500 | 5.8500 | 14,736,500 |
| 01 Oct 2021 | 8.7900 | 8.8100 | 6.4600 | 6.5300 | 6.5300 | 35,672,500 |
| 30 Sep 2021 | 7.8800 | 8.9300 | 7.6900 | 7.9800 | 7.9800 | 32,464,500 |
| 29 Sep 2021 | 7.2000 | 7.6600 | 7.1500 | 7.3600 | 7.3600 | 7,546,700 |
| 28 Sep 2021 | 7.7600 | 8.1050 | 7.1000 | 7.1900 | 7.1900 | 7,772,600 |
| 27 Sep 2021 | 7.3200 | 7.8650 | 7.0900 | 7.7800 | 7.7800 | 7,485,500 |
| 24 Sep 2021 | 7.3100 | 7.9950 | 7.2570 | 7.5700 | 7.5700 | 8,856,900 |
| 23 Sep 2021 | 6.8800 | 7.5150 | 6.8610 | 7.4300 | 7.4300 | 9,139,600 |
| 22 Sep 2021 | 6.8000 | 6.9100 | 6.6600 | 6.8400 | 6.8400 | 4,124,200 |
| 21 Sep 2021 | 6.6000 | 6.9600 | 6.5720 | 6.8700 | 6.8700 | 5,385,600 |
| 20 Sep 2021 | 6.8000 | 6.9100 | 6.5000 | 6.5300 | 6.5300 | 5,377,500 |
| 17 Sep 2021 | 6.6800 | 7.0600 | 6.6420 | 7.0600 | 7.0600 | 10,020,700 |
| 16 Sep 2021 | 6.6500 | 6.8500 | 6.5100 | 6.7300 | 6.7300 | 6,674,900 |
| 15 Sep 2021 | 6.3800 | 7.2300 | 6.3500 | 6.8400 | 6.8400 | 14,557,500 |
| 14 Sep 2021 | 6.4300 | 6.5900 | 6.2600 | 6.4000 | 6.4000 | 5,369,400 |
| 13 Sep 2021 | 6.1400 | 6.5400 | 5.9600 | 6.4500 | 6.4500 | 8,211,200 |
| 10 Sep 2021 | 6.3100 | 6.4200 | 6.1350 | 6.1800 | 6.1800 | 3,287,700 |
| 09 Sep 2021 | 6.1200 | 6.4200 | 6.0310 | 6.3200 | 6.3200 | 4,272,900 |
| 08 Sep 2021 | 6.3600 | 6.3900 | 6.0300 | 6.1700 | 6.1700 | 5,150,600 |
| 07 Sep 2021 | 6.2740 | 6.5900 | 6.2500 | 6.4000 | 6.4000 | 4,772,000 |
| 03 Sep 2021 | 6.5070 | 6.5300 | 6.1400 | 6.2500 | 6.2500 | 6,194,300 |
| 02 Sep 2021 | 6.5200 | 6.6750 | 6.4600 | 6.5400 | 6.5400 | 5,115,800 |
| 01 Sep 2021 | 6.5200 | 6.8600 | 6.4500 | 6.5000 | 6.5000 | 11,623,600 |
| 31 Aug 2021 | 6.4500 | 6.7300 | 6.3200 | 6.5800 | 6.5800 | 7,326,000 |
| 30 Aug 2021 | 6.5100 | 6.5700 | 6.1200 | 6.4700 | 6.4700 | 8,376,400 |
| 27 Aug 2021 | 6.3510 | 6.7900 | 6.1650 | 6.4800 | 6.4800 | 20,004,900 |
| 26 Aug 2021 | 6.6700 | 7.7900 | 6.3200 | 6.4900 | 6.4900 | 137,676,000 |
| 25 Aug 2021 | 5.6900 | 5.7600 | 5.3500 | 5.5100 | 5.5100 | 7,355,900 |
| 24 Aug 2021 | 5.5500 | 5.7850 | 5.4250 | 5.7500 | 5.7500 | 6,499,400 |
| 23 Aug 2021 | 5.2800 | 5.5300 | 5.1800 | 5.5200 | 5.5200 | 5,644,600 |
| 20 Aug 2021 | 4.8600 | 5.5200 | 4.8100 | 5.2300 | 5.2300 | 13,532,200 |
| 19 Aug 2021 | 5.1600 | 5.2450 | 4.7700 | 4.7700 | 4.7700 | 12,360,400 |
| 18 Aug 2021 | 5.5700 | 5.5900 | 5.1500 | 5.2700 | 5.2700 | 8,031,900 |
| 17 Aug 2021 | 5.3460 | 5.5100 | 5.2050 | 5.4900 | 5.4900 | 7,844,800 |
| 16 Aug 2021 | 5.3500 | 5.4900 | 5.0600 | 5.4500 | 5.4500 | 8,253,800 |
| 13 Aug 2021 | 5.7500 | 5.7600 | 5.0500 | 5.3700 | 5.3700 | 15,411,900 |
| 12 Aug 2021 | 6.1600 | 6.3600 | 5.5500 | 5.7400 | 5.7400 | 22,154,600 |
| 11 Aug 2021 | 5.8500 | 5.8900 | 5.4300 | 5.5800 | 5.5800 | 15,896,500 |
| 10 Aug 2021 | 6.0300 | 6.2300 | 5.8000 | 5.8300 | 5.8300 | 9,048,900 |
| 09 Aug 2021 | 5.8900 | 6.1100 | 5.6750 | 5.9700 | 5.9700 | 9,578,900 |
| 06 Aug 2021 | 6.0000 | 6.0600 | 5.8350 | 5.9300 | 5.9300 | 6,626,600 |
| 05 Aug 2021 | 5.9400 | 6.0950 | 5.8500 | 5.9900 | 5.9900 | 6,601,100 |
| 04 Aug 2021 | 5.9500 | 6.1900 | 5.7800 | 5.9200 | 5.9200 | 9,518,500 |
| 03 Aug 2021 | 6.3100 | 6.3910 | 5.8300 | 5.9400 | 5.9400 | 11,154,000 |
| 02 Aug 2021 | 6.2800 | 6.6600 | 6.1100 | 6.3700 | 6.3700 | 6,915,100 |
| 30 Jul 2021 | 6.0700 | 6.5500 | 6.0600 | 6.2400 | 6.2400 | 8,228,200 |
| 29 Jul 2021 | 6.6000 | 6.6300 | 6.1700 | 6.2000 | 6.2000 | 12,677,100 |
| 28 Jul 2021 | 6.7800 | 6.7800 | 6.5500 | 6.5600 | 6.5600 | 10,316,300 |
| 27 Jul 2021 | 7.4000 | 7.4000 | 6.5500 | 6.5900 | 6.5900 | 12,456,400 |
| 26 Jul 2021 | 7.3020 | 8.0400 | 7.2400 | 7.2900 | 7.2900 | 15,014,600 |
| 23 Jul 2021 | 8.1300 | 8.1600 | 7.4300 | 7.4800 | 7.4800 | 7,137,700 |
| 22 Jul 2021 | 8.4800 | 8.5500 | 8.1800 | 8.1900 | 8.1900 | 2,511,700 |
| 21 Jul 2021 | 8.5100 | 8.9850 | 8.4800 | 8.5200 | 8.5200 | 2,722,600 |
| 20 Jul 2021 | 8.3100 | 8.6700 | 8.1000 | 8.5900 | 8.5900 | 2,566,700 |
| 19 Jul 2021 | 8.2800 | 8.5650 | 7.9300 | 8.3100 | 8.3100 | 4,463,100 |
| 16 Jul 2021 | 8.6200 | 9.0290 | 8.4100 | 8.5400 | 8.5400 | 5,697,300 |
| 15 Jul 2021 | 8.0200 | 9.3500 | 7.9200 | 8.8900 | 8.8900 | 10,894,700 |
| 14 Jul 2021 | 8.5600 | 8.6700 | 7.9100 | 8.0800 | 8.0800 | 9,396,400 |
| 13 Jul 2021 | 8.7500 | 8.8100 | 8.3600 | 8.7500 | 8.7500 | 4,147,200 |
| 12 Jul 2021 | 8.9350 | 9.0000 | 8.5500 | 8.8600 | 8.8600 | 2,621,300 |
| 09 Jul 2021 | 9.0200 | 9.0750 | 8.7400 | 8.9400 | 8.9400 | 3,549,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
