Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

1.9850

+0.1350

(+7.30%)

As of 12:33PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	1.8600	2.0200	1.8001	1.9850	1.9850	2,690,955
25 May 2022	1.8200	1.9100	1.7900	1.8500	1.8500	3,172,000
24 May 2022	2.0200	2.0200	1.7850	1.8200	1.8200	5,629,900
23 May 2022	2.1000	2.1600	2.0100	2.0800	2.0800	5,218,000
20 May 2022	2.4400	2.4400	2.0300	2.1300	2.1300	11,190,200
19 May 2022	2.3100	2.4700	2.2800	2.3500	2.3500	6,428,000
18 May 2022	2.3340	2.7300	2.2900	2.3500	2.3500	11,400,300
17 May 2022	2.3000	2.4400	2.2050	2.3900	2.3900	7,993,200
16 May 2022	2.3900	2.5000	2.2200	2.2700	2.2700	12,021,400
13 May 2022	2.2800	2.5400	2.1400	2.4500	2.4500	32,920,700
12 May 2022	1.8500	2.3900	1.5900	2.2200	2.2200	97,760,800
11 May 2022	1.5900	1.7400	1.5000	1.5100	1.5100	10,994,800
10 May 2022	1.7600	1.7800	1.5500	1.6700	1.6700	7,319,100
09 May 2022	1.6100	1.8800	1.5500	1.7850	1.7850	10,115,000
06 May 2022	2.0500	2.0500	1.8900	1.9100	1.9100	8,725,100
05 May 2022	2.0100	2.2800	2.0100	2.0800	2.0800	11,107,400
04 May 2022	2.0600	2.1000	1.8900	2.0900	2.0900	9,703,800
03 May 2022	2.0700	2.1480	2.0200	2.0450	2.0450	5,210,200
02 May 2022	2.1800	2.2100	1.9600	2.0800	2.0800	12,604,700
29 Apr 2022	2.1800	2.3800	2.1800	2.1800	2.1800	3,402,500
28 Apr 2022	2.2200	2.3200	2.0850	2.2600	2.2600	4,806,500
27 Apr 2022	2.2400	2.3800	2.1800	2.1900	2.1900	3,953,900
26 Apr 2022	2.3900	2.3950	2.1800	2.2500	2.2500	4,921,500
25 Apr 2022	2.2500	2.4800	2.2500	2.4000	2.4000	5,173,400
22 Apr 2022	2.2200	2.3500	2.2150	2.3000	2.3000	3,293,300
21 Apr 2022	2.3800	2.4850	2.2200	2.2300	2.2300	3,878,200
20 Apr 2022	2.4400	2.4600	2.3100	2.3300	2.3300	3,445,200
19 Apr 2022	2.4400	2.5400	2.4000	2.4400	2.4400	4,360,400
18 Apr 2022	2.5000	2.5100	2.3500	2.4300	2.4300	4,222,200
14 Apr 2022	2.6900	2.7150	2.5100	2.5100	2.5100	4,342,900
13 Apr 2022	2.7700	2.8000	2.6650	2.7100	2.7100	5,193,400
12 Apr 2022	2.8800	2.9900	2.7200	2.7700	2.7700	3,463,700
11 Apr 2022	2.8600	2.9600	2.7600	2.8500	2.8500	3,301,400
08 Apr 2022	3.1100	3.1100	2.9000	2.9000	2.9000	3,560,100
07 Apr 2022	3.1300	3.1800	2.9900	3.1150	3.1150	3,563,900
06 Apr 2022	3.2900	3.3150	3.0400	3.1550	3.1550	4,620,600
05 Apr 2022	3.6800	3.7000	3.3500	3.3800	3.3800	5,276,600
04 Apr 2022	3.2300	3.7900	3.2300	3.6900	3.6900	9,064,900
01 Apr 2022	3.4300	3.4500	3.1500	3.2100	3.2100	4,851,400
31 Mar 2022	3.4900	3.5000	3.3330	3.4100	3.4100	3,888,400
30 Mar 2022	3.4400	3.6400	3.3600	3.5000	3.5000	5,247,700
29 Mar 2022	3.1900	3.5650	3.1600	3.5000	3.5000	7,102,200
28 Mar 2022	3.1400	3.1900	3.0500	3.1100	3.1100	3,819,000
25 Mar 2022	3.2400	3.2500	2.8700	3.1200	3.1200	7,421,900
24 Mar 2022	3.0300	3.2500	2.9800	3.2100	3.2100	5,645,700
23 Mar 2022	2.8700	3.0650	2.8400	2.9600	2.9600	3,537,400
22 Mar 2022	2.7800	2.9900	2.7400	2.9300	2.9300	4,580,500
21 Mar 2022	2.7900	2.8300	2.6700	2.7600	2.7600	4,752,900
18 Mar 2022	2.7100	2.9590	2.6730	2.8000	2.8000	10,549,800
17 Mar 2022	2.3000	2.7350	2.3000	2.7000	2.7000	8,992,800
16 Mar 2022	2.2600	2.4600	2.2300	2.4000	2.4000	8,061,100
15 Mar 2022	2.0730	2.2050	2.0220	2.1900	2.1900	4,295,300
14 Mar 2022	2.1500	2.1700	2.0400	2.0500	2.0500	6,271,900
11 Mar 2022	2.3800	2.3800	2.1300	2.1500	2.1500	4,442,900
10 Mar 2022	2.2500	2.3700	2.2100	2.3400	2.3400	4,039,100
09 Mar 2022	2.2300	2.4300	2.2100	2.3500	2.3500	7,702,800
08 Mar 2022	2.0900	2.3000	1.9900	2.1700	2.1700	9,211,500
07 Mar 2022	2.1600	2.2950	2.0800	2.1000	2.1000	8,391,600
04 Mar 2022	2.2500	2.3100	2.1300	2.1800	2.1800	7,147,400
03 Mar 2022	2.5290	2.5290	2.2800	2.2900	2.2900	7,297,200
02 Mar 2022	2.6500	2.6700	2.3700	2.5500	2.5500	12,383,500
01 Mar 2022	2.5000	2.7200	2.3800	2.6900	2.6900	11,655,000
28 Feb 2022	2.9400	3.0900	2.3000	2.5700	2.5700	30,140,600
25 Feb 2022	3.1300	3.2150	2.9700	3.2100	3.2100	5,227,600
24 Feb 2022	2.6100	3.1500	2.6000	3.1400	3.1400	8,154,800
23 Feb 2022	3.0600	3.1250	2.8300	2.8400	2.8400	4,942,500
22 Feb 2022	3.0700	3.2200	2.9500	3.0000	3.0000	5,526,700
18 Feb 2022	3.2600	3.3500	3.0700	3.1700	3.1700	5,105,600
17 Feb 2022	3.3960	3.6000	3.2300	3.3000	3.3000	5,675,300
16 Feb 2022	3.3800	3.5400	3.3250	3.4500	3.4500	5,017,200
15 Feb 2022	3.1900	3.4300	3.1200	3.4100	3.4100	6,375,300
14 Feb 2022	3.0300	3.2500	2.9800	3.0700	3.0700	6,821,500
11 Feb 2022	3.0500	3.2700	3.0000	3.0400	3.0400	7,872,400
10 Feb 2022	3.0700	3.2800	3.0000	3.0400	3.0400	8,622,700
09 Feb 2022	3.0300	3.2000	2.9400	3.2000	3.2000	8,358,300
08 Feb 2022	3.0000	3.1000	2.8900	2.9700	2.9700	7,769,600
07 Feb 2022	2.9700	3.2050	2.9500	2.9800	2.9800	6,085,900
04 Feb 2022	2.8100	3.0000	2.7900	2.9500	2.9500	5,839,600
03 Feb 2022	2.8200	2.9200	2.7800	2.7900	2.7900	5,278,200
02 Feb 2022	3.1700	3.1700	2.8600	2.9100	2.9100	7,378,200
01 Feb 2022	3.1500	3.2200	2.9400	3.1500	3.1500	9,136,200
31 Jan 2022	2.5980	3.1400	2.5600	3.0000	3.0000	13,075,900
28 Jan 2022	2.4500	2.5100	2.3800	2.4500	2.4500	6,105,900
27 Jan 2022	2.8400	2.8400	2.4300	2.4700	2.4700	8,285,200
26 Jan 2022	2.7500	3.0200	2.6100	2.7000	2.7000	11,477,700
25 Jan 2022	2.5700	2.7600	2.4100	2.6300	2.6300	7,751,100
24 Jan 2022	2.3200	2.6250	2.1800	2.6000	2.6000	11,120,400
21 Jan 2022	2.6200	2.6300	2.4600	2.4650	2.4650	7,460,400
20 Jan 2022	2.8800	2.9350	2.5900	2.6200	2.6200	9,780,500
19 Jan 2022	2.9600	2.9800	2.8100	2.8800	2.8800	7,678,000
18 Jan 2022	3.0600	3.1050	2.9300	2.9400	2.9400	4,204,600
14 Jan 2022	3.0500	3.1300	2.9900	3.1100	3.1100	4,003,300
13 Jan 2022	3.2900	3.2900	3.0300	3.0900	3.0900	5,368,700
12 Jan 2022	3.3400	3.3850	3.1950	3.2300	3.2300	3,233,700
11 Jan 2022	3.1000	3.3500	3.0800	3.2600	3.2600	4,181,400
10 Jan 2022	3.2000	3.2100	3.0300	3.1200	3.1200	6,111,900
07 Jan 2022	3.2500	3.3900	3.1950	3.2900	3.2900	3,990,700
06 Jan 2022	3.3100	3.3790	3.1250	3.2200	3.2200	6,684,300
05 Jan 2022	3.5600	3.6100	3.2700	3.3300	3.3300	7,176,800
04 Jan 2022	3.7800	3.7850	3.5650	3.5900	3.5900	3,945,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,102.84-70.53(-0.63%)

NZD/USD0.6466-0.0013(-0.19%)

ALL ORDS7,339.30-52.40(-0.71%)

OIL114.64+4.31(+3.91%)

GOLD1,844.50-1.80(-0.10%)

Lordstown Motors Corp. (RIDE)

NZX 50
11,102.84
-70.53(-0.63%)

NZD/USD
0.6466
-0.0013(-0.19%)

ALL ORDS
7,339.30
-52.40(-0.71%)

OIL
114.64
+4.31(+3.91%)

GOLD
1,844.50
-1.80(-0.10%)