New Zealand markets closed

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7800-0.2900 (-5.72%)
At close: 4:00PM EDT
4.7800 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20215.01005.03204.64004.78004.780012,427,200
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
08 Jul 20218.58008.93008.42008.89008.89004,434,500
07 Jul 20219.24009.30708.51008.56008.56006,791,600
06 Jul 20219.34209.68009.25009.31009.31003,667,300
02 Jul 202110.340010.46008.56009.23009.230015,033,300
01 Jul 202111.131011.190010.190010.350010.35005,963,300
30 Jun 202111.210011.450011.035011.060011.06003,453,700
29 Jun 202111.530011.650011.140011.330011.33005,424,500
28 Jun 202110.900011.875010.870011.790011.79006,779,000
25 Jun 202111.120011.200010.730011.000011.000022,369,400
24 Jun 202111.350011.670010.860010.980010.98008,278,200
23 Jun 202110.370011.430010.317011.180011.18008,783,200
22 Jun 202110.005010.52909.970010.310010.31006,433,300
21 Jun 202110.440010.65009.910010.070010.070010,748,100
18 Jun 202110.190010.880010.140010.650010.65009,262,000
17 Jun 202110.060011.070010.030010.310010.310012,767,100
16 Jun 202110.050010.79009.950010.780010.780012,671,000
15 Jun 20219.260010.64009.050010.310010.310041,562,100
14 Jun 20219.39009.85008.91009.26009.260035,089,400
11 Jun 202110.610011.600010.590011.410011.41009,530,200
10 Jun 202110.770011.410010.320010.600010.600010,362,000
09 Jun 202110.120012.87008.882011.230011.230069,057,500
08 Jun 202113.640015.800010.260011.220011.220039,704,200
07 Jun 202112.380013.890012.360013.400013.40009,729,400
04 Jun 202113.060013.400012.360012.520012.52007,190,400
03 Jun 202112.860014.730012.580013.150013.150021,283,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...