New Zealand markets open in 5 hours 27 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 May 20221.86002.02001.80011.98501.98502,690,955
25 May 20221.82001.91001.79001.85001.85003,172,000
24 May 20222.02002.02001.78501.82001.82005,629,900
23 May 20222.10002.16002.01002.08002.08005,218,000
20 May 20222.44002.44002.03002.13002.130011,190,200
19 May 20222.31002.47002.28002.35002.35006,428,000
18 May 20222.33402.73002.29002.35002.350011,400,300
17 May 20222.30002.44002.20502.39002.39007,993,200
16 May 20222.39002.50002.22002.27002.270012,021,400
13 May 20222.28002.54002.14002.45002.450032,920,700
12 May 20221.85002.39001.59002.22002.220097,760,800
11 May 20221.59001.74001.50001.51001.510010,994,800
10 May 20221.76001.78001.55001.67001.67007,319,100
09 May 20221.61001.88001.55001.78501.785010,115,000
06 May 20222.05002.05001.89001.91001.91008,725,100
05 May 20222.01002.28002.01002.08002.080011,107,400
04 May 20222.06002.10001.89002.09002.09009,703,800
03 May 20222.07002.14802.02002.04502.04505,210,200
02 May 20222.18002.21001.96002.08002.080012,604,700
29 Apr 20222.18002.38002.18002.18002.18003,402,500
28 Apr 20222.22002.32002.08502.26002.26004,806,500
27 Apr 20222.24002.38002.18002.19002.19003,953,900
26 Apr 20222.39002.39502.18002.25002.25004,921,500
25 Apr 20222.25002.48002.25002.40002.40005,173,400
22 Apr 20222.22002.35002.21502.30002.30003,293,300
21 Apr 20222.38002.48502.22002.23002.23003,878,200
20 Apr 20222.44002.46002.31002.33002.33003,445,200
19 Apr 20222.44002.54002.40002.44002.44004,360,400
18 Apr 20222.50002.51002.35002.43002.43004,222,200
14 Apr 20222.69002.71502.51002.51002.51004,342,900
13 Apr 20222.77002.80002.66502.71002.71005,193,400
12 Apr 20222.88002.99002.72002.77002.77003,463,700
11 Apr 20222.86002.96002.76002.85002.85003,301,400
08 Apr 20223.11003.11002.90002.90002.90003,560,100
07 Apr 20223.13003.18002.99003.11503.11503,563,900
06 Apr 20223.29003.31503.04003.15503.15504,620,600
05 Apr 20223.68003.70003.35003.38003.38005,276,600
04 Apr 20223.23003.79003.23003.69003.69009,064,900
01 Apr 20223.43003.45003.15003.21003.21004,851,400
31 Mar 20223.49003.50003.33303.41003.41003,888,400
30 Mar 20223.44003.64003.36003.50003.50005,247,700
29 Mar 20223.19003.56503.16003.50003.50007,102,200
28 Mar 20223.14003.19003.05003.11003.11003,819,000
25 Mar 20223.24003.25002.87003.12003.12007,421,900
24 Mar 20223.03003.25002.98003.21003.21005,645,700
23 Mar 20222.87003.06502.84002.96002.96003,537,400
22 Mar 20222.78002.99002.74002.93002.93004,580,500
21 Mar 20222.79002.83002.67002.76002.76004,752,900
18 Mar 20222.71002.95902.67302.80002.800010,549,800
17 Mar 20222.30002.73502.30002.70002.70008,992,800
16 Mar 20222.26002.46002.23002.40002.40008,061,100
15 Mar 20222.07302.20502.02202.19002.19004,295,300
14 Mar 20222.15002.17002.04002.05002.05006,271,900
11 Mar 20222.38002.38002.13002.15002.15004,442,900
10 Mar 20222.25002.37002.21002.34002.34004,039,100
09 Mar 20222.23002.43002.21002.35002.35007,702,800
08 Mar 20222.09002.30001.99002.17002.17009,211,500
07 Mar 20222.16002.29502.08002.10002.10008,391,600
04 Mar 20222.25002.31002.13002.18002.18007,147,400
03 Mar 20222.52902.52902.28002.29002.29007,297,200
02 Mar 20222.65002.67002.37002.55002.550012,383,500
01 Mar 20222.50002.72002.38002.69002.690011,655,000
28 Feb 20222.94003.09002.30002.57002.570030,140,600
25 Feb 20223.13003.21502.97003.21003.21005,227,600
24 Feb 20222.61003.15002.60003.14003.14008,154,800
23 Feb 20223.06003.12502.83002.84002.84004,942,500
22 Feb 20223.07003.22002.95003.00003.00005,526,700
18 Feb 20223.26003.35003.07003.17003.17005,105,600
17 Feb 20223.39603.60003.23003.30003.30005,675,300
16 Feb 20223.38003.54003.32503.45003.45005,017,200
15 Feb 20223.19003.43003.12003.41003.41006,375,300
14 Feb 20223.03003.25002.98003.07003.07006,821,500
11 Feb 20223.05003.27003.00003.04003.04007,872,400
10 Feb 20223.07003.28003.00003.04003.04008,622,700
09 Feb 20223.03003.20002.94003.20003.20008,358,300
08 Feb 20223.00003.10002.89002.97002.97007,769,600
07 Feb 20222.97003.20502.95002.98002.98006,085,900
04 Feb 20222.81003.00002.79002.95002.95005,839,600
03 Feb 20222.82002.92002.78002.79002.79005,278,200
02 Feb 20223.17003.17002.86002.91002.91007,378,200
01 Feb 20223.15003.22002.94003.15003.15009,136,200
31 Jan 20222.59803.14002.56003.00003.000013,075,900
28 Jan 20222.45002.51002.38002.45002.45006,105,900
27 Jan 20222.84002.84002.43002.47002.47008,285,200
26 Jan 20222.75003.02002.61002.70002.700011,477,700
25 Jan 20222.57002.76002.41002.63002.63007,751,100
24 Jan 20222.32002.62502.18002.60002.600011,120,400
21 Jan 20222.62002.63002.46002.46502.46507,460,400
20 Jan 20222.88002.93502.59002.62002.62009,780,500
19 Jan 20222.96002.98002.81002.88002.88007,678,000
18 Jan 20223.06003.10502.93002.94002.94004,204,600
14 Jan 20223.05003.13002.99003.11003.11004,003,300
13 Jan 20223.29003.29003.03003.09003.09005,368,700
12 Jan 20223.34003.38503.19503.23003.23003,233,700
11 Jan 20223.10003.35003.08003.26003.26004,181,400
10 Jan 20223.20003.21003.03003.12003.12006,111,900
07 Jan 20223.25003.39003.19503.29003.29003,990,700
06 Jan 20223.31003.37903.12503.22003.22006,684,300
05 Jan 20223.56003.61003.27003.33003.33007,176,800
04 Jan 20223.78003.78503.56503.59003.59003,945,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...