RIDE - Lordstown Motors Corp.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 3.6500 | 3.7300 | 3.5000 | 3.6100 | 3.6100 | 412,900 |
| 25 May 2023 | 3.7500 | 4.0300 | 3.4500 | 3.6600 | 3.6600 | 873,300 |
| 24 May 2023 | 4.1300 | 4.9800 | 3.6050 | 3.7300 | 3.7300 | 1,679,200 |
| 24 May 2023 | 1:15 Stock split | |||||
| 23 May 2023 | 4.0500 | 4.3500 | 4.0200 | 4.2600 | 4.2600 | 580,840 |
| 22 May 2023 | 4.1700 | 4.5000 | 4.0500 | 4.5000 | 4.5000 | 351,940 |
| 19 May 2023 | 4.5450 | 4.5900 | 4.0800 | 4.1250 | 4.1250 | 287,707 |
| 18 May 2023 | 4.4700 | 4.5450 | 4.2000 | 4.5450 | 4.5450 | 221,360 |
| 17 May 2023 | 4.8000 | 4.8000 | 4.2300 | 4.4400 | 4.4400 | 421,173 |
| 16 May 2023 | 5.1750 | 5.1750 | 4.7100 | 4.7100 | 4.7100 | 180,013 |
| 15 May 2023 | 5.1150 | 5.2350 | 4.9950 | 5.1900 | 5.1900 | 143,053 |
| 12 May 2023 | 5.2350 | 5.3250 | 5.0250 | 5.1450 | 5.1450 | 127,873 |
| 11 May 2023 | 5.3550 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 220,433 |
| 10 May 2023 | 4.9950 | 5.5200 | 4.9950 | 5.4000 | 5.4000 | 291,880 |
| 09 May 2023 | 5.5500 | 5.5500 | 5.0250 | 5.1000 | 5.1000 | 298,720 |
| 08 May 2023 | 4.9500 | 6.0000 | 4.9050 | 5.5650 | 5.5650 | 495,847 |
| 05 May 2023 | 5.4000 | 5.5800 | 5.0100 | 5.0400 | 5.0400 | 477,780 |
| 04 May 2023 | 5.6850 | 6.1500 | 5.4000 | 5.4750 | 5.4750 | 328,780 |
| 03 May 2023 | 6.9150 | 7.0350 | 5.7000 | 5.8800 | 5.8800 | 518,933 |
| 02 May 2023 | 5.5800 | 7.0500 | 5.4000 | 7.0050 | 7.0050 | 1,052,573 |
| 01 May 2023 | 6.7500 | 7.0500 | 3.7650 | 6.0150 | 6.0150 | 3,048,507 |
| 28 Apr 2023 | 7.8000 | 7.8750 | 7.5000 | 7.8450 | 7.8450 | 115,280 |
| 27 Apr 2023 | 7.8450 | 7.8750 | 7.3950 | 7.7850 | 7.7850 | 130,760 |
| 26 Apr 2023 | 7.5000 | 8.0850 | 7.3500 | 7.8750 | 7.8750 | 214,613 |
| 25 Apr 2023 | 7.0500 | 7.4250 | 7.0050 | 7.3500 | 7.3500 | 167,173 |
| 24 Apr 2023 | 7.2000 | 7.4700 | 7.0950 | 7.1850 | 7.1850 | 163,247 |
| 21 Apr 2023 | 7.0500 | 7.3350 | 6.9450 | 7.2450 | 7.2450 | 244,467 |
| 20 Apr 2023 | 8.1000 | 8.1000 | 7.2000 | 7.3050 | 7.3050 | 381,287 |
| 19 Apr 2023 | 8.1750 | 8.5500 | 7.9500 | 7.9650 | 7.9650 | 173,267 |
| 18 Apr 2023 | 8.4000 | 8.5500 | 8.2500 | 8.4750 | 8.4750 | 144,927 |
| 17 Apr 2023 | 8.0400 | 8.3250 | 8.0250 | 8.2500 | 8.2500 | 146,507 |
| 14 Apr 2023 | 8.1000 | 8.1600 | 7.9500 | 8.0850 | 8.0850 | 100,367 |
| 13 Apr 2023 | 7.9500 | 8.2350 | 7.8750 | 8.2050 | 8.2050 | 202,180 |
| 12 Apr 2023 | 8.5200 | 8.7000 | 7.8000 | 7.8300 | 7.8300 | 429,300 |
| 11 Apr 2023 | 8.8050 | 9.0750 | 8.1000 | 8.1150 | 8.1150 | 435,080 |
| 10 Apr 2023 | 9.0900 | 9.1500 | 8.7150 | 8.8050 | 8.8050 | 264,840 |
| 06 Apr 2023 | 8.7600 | 9.2700 | 8.6250 | 8.8800 | 8.8800 | 165,300 |
| 05 Apr 2023 | 9.0900 | 9.1950 | 8.4000 | 8.7600 | 8.7600 | 502,320 |
| 04 Apr 2023 | 9.4950 | 10.0500 | 9.0450 | 9.1500 | 9.1500 | 252,773 |
| 03 Apr 2023 | 9.9000 | 9.9600 | 9.2250 | 9.6000 | 9.6000 | 503,213 |
| 31 Mar 2023 | 9.6300 | 10.2000 | 9.4950 | 9.9450 | 9.9450 | 338,027 |
| 30 Mar 2023 | 9.6000 | 9.9000 | 9.0150 | 9.5550 | 9.5550 | 1,394,740 |
| 29 Mar 2023 | 9.7950 | 9.9300 | 9.2100 | 9.4950 | 9.4950 | 535,907 |
| 28 Mar 2023 | 9.8250 | 9.9750 | 9.5100 | 9.7950 | 9.7950 | 339,473 |
| 27 Mar 2023 | 9.7650 | 10.0500 | 9.4500 | 9.8400 | 9.8400 | 312,573 |
| 24 Mar 2023 | 10.0500 | 10.0950 | 9.6000 | 9.6600 | 9.6600 | 515,313 |
| 23 Mar 2023 | 10.6500 | 10.8000 | 10.0500 | 10.0950 | 10.0950 | 456,553 |
| 22 Mar 2023 | 11.4000 | 11.4600 | 10.4550 | 10.4550 | 10.4550 | 322,900 |
| 21 Mar 2023 | 10.8750 | 11.5200 | 10.8000 | 11.3700 | 11.3700 | 178,613 |
| 20 Mar 2023 | 10.9500 | 11.0250 | 10.5000 | 10.7400 | 10.7400 | 316,260 |
| 17 Mar 2023 | 11.5650 | 11.7000 | 10.8900 | 10.8900 | 10.8900 | 279,273 |
| 16 Mar 2023 | 10.9350 | 11.6250 | 10.5750 | 11.5650 | 11.5650 | 423,320 |
| 15 Mar 2023 | 11.8500 | 11.8500 | 10.7250 | 11.1600 | 11.1600 | 454,560 |
| 14 Mar 2023 | 11.8950 | 12.3600 | 11.5800 | 11.8200 | 11.8200 | 314,940 |
| 13 Mar 2023 | 12.4500 | 12.6000 | 11.4450 | 11.6550 | 11.6550 | 399,293 |
| 10 Mar 2023 | 13.0500 | 13.1250 | 12.1650 | 12.5250 | 12.5250 | 293,707 |
| 09 Mar 2023 | 13.8000 | 13.8000 | 12.6300 | 12.6450 | 12.6450 | 586,533 |
| 08 Mar 2023 | 14.7000 | 14.9550 | 13.5000 | 13.6350 | 13.6350 | 455,180 |
| 07 Mar 2023 | 15.1500 | 15.4500 | 14.4750 | 14.7000 | 14.7000 | 255,393 |
| 06 Mar 2023 | 16.5000 | 16.9500 | 15.1500 | 15.3000 | 15.3000 | 316,120 |
| 03 Mar 2023 | 15.9000 | 17.1000 | 15.9000 | 16.8000 | 16.8000 | 229,753 |
| 02 Mar 2023 | 14.8500 | 16.3500 | 14.4150 | 15.9000 | 15.9000 | 286,420 |
| 01 Mar 2023 | 15.4500 | 15.7200 | 14.4000 | 14.8350 | 14.8350 | 347,787 |
| 28 Feb 2023 | 16.2000 | 16.2750 | 15.3000 | 15.6000 | 15.6000 | 419,380 |
| 27 Feb 2023 | 16.3500 | 16.6500 | 15.9000 | 16.2000 | 16.2000 | 156,333 |
| 24 Feb 2023 | 16.0500 | 16.0500 | 15.3000 | 15.9000 | 15.9000 | 149,433 |
| 23 Feb 2023 | 16.5150 | 17.4000 | 15.7500 | 16.3500 | 16.3500 | 377,673 |
| 22 Feb 2023 | 18.3000 | 18.7500 | 17.7000 | 18.4500 | 18.4500 | 132,707 |
| 21 Feb 2023 | 19.5000 | 19.8000 | 18.0000 | 18.1500 | 18.1500 | 217,873 |
| 17 Feb 2023 | 19.5000 | 19.6500 | 18.9000 | 19.5000 | 19.5000 | 101,273 |
| 16 Feb 2023 | 20.5500 | 20.5500 | 19.2000 | 19.5000 | 19.5000 | 155,880 |
| 15 Feb 2023 | 18.7500 | 20.8500 | 18.6150 | 20.7000 | 20.7000 | 151,353 |
| 14 Feb 2023 | 18.9000 | 19.6500 | 18.4500 | 19.0500 | 19.0500 | 97,913 |
| 13 Feb 2023 | 18.4500 | 19.5000 | 18.3000 | 18.9000 | 18.9000 | 105,673 |
| 10 Feb 2023 | 18.9000 | 19.3500 | 18.4500 | 18.9000 | 18.9000 | 114,587 |
| 09 Feb 2023 | 20.7000 | 20.7000 | 18.8250 | 19.0500 | 19.0500 | 185,967 |
| 08 Feb 2023 | 20.4000 | 21.4500 | 19.8000 | 19.9500 | 19.9500 | 155,833 |
| 07 Feb 2023 | 21.4500 | 21.4500 | 19.6500 | 20.7000 | 20.7000 | 198,293 |
| 06 Feb 2023 | 22.0500 | 22.0500 | 21.0000 | 21.3000 | 21.3000 | 226,433 |
| 03 Feb 2023 | 20.8500 | 23.2500 | 20.7000 | 22.0500 | 22.0500 | 308,007 |
| 02 Feb 2023 | 20.1000 | 22.3500 | 20.1000 | 21.6000 | 21.6000 | 313,033 |
| 01 Feb 2023 | 19.5000 | 20.2500 | 18.6000 | 19.8000 | 19.8000 | 224,273 |
| 31 Jan 2023 | 18.4500 | 19.8000 | 18.3600 | 19.6500 | 19.6500 | 267,107 |
| 30 Jan 2023 | 19.3500 | 19.5000 | 18.3750 | 18.4500 | 18.4500 | 189,880 |
| 27 Jan 2023 | 18.0000 | 20.2500 | 17.7000 | 19.3500 | 19.3500 | 529,380 |
| 26 Jan 2023 | 18.7500 | 19.0500 | 17.5500 | 18.0000 | 18.0000 | 291,733 |
| 25 Jan 2023 | 18.0000 | 19.0500 | 17.5500 | 18.3000 | 18.3000 | 169,120 |
| 24 Jan 2023 | 19.5000 | 19.6500 | 18.1500 | 18.6000 | 18.6000 | 169,393 |
| 23 Jan 2023 | 19.3500 | 19.8000 | 18.4500 | 19.5000 | 19.5000 | 353,220 |
| 20 Jan 2023 | 18.0000 | 19.5000 | 17.4000 | 19.5000 | 19.5000 | 340,240 |
| 19 Jan 2023 | 16.8000 | 18.0000 | 16.5000 | 17.5500 | 17.5500 | 200,993 |
| 18 Jan 2023 | 17.7000 | 18.6000 | 17.1000 | 17.1000 | 17.1000 | 248,913 |
| 17 Jan 2023 | 16.9500 | 17.8500 | 16.5000 | 17.7000 | 17.7000 | 170,620 |
| 13 Jan 2023 | 16.0500 | 17.2500 | 15.4500 | 17.2500 | 17.2500 | 333,853 |
| 12 Jan 2023 | 16.6500 | 16.6500 | 15.1500 | 16.5000 | 16.5000 | 292,060 |
| 11 Jan 2023 | 15.6000 | 16.3500 | 15.4500 | 16.2000 | 16.2000 | 251,460 |
| 10 Jan 2023 | 14.1000 | 15.7500 | 13.7400 | 15.6000 | 15.6000 | 499,833 |
| 09 Jan 2023 | 13.5000 | 14.8350 | 13.5000 | 14.0700 | 14.0700 | 1,200,880 |
| 06 Jan 2023 | 15.7500 | 15.7500 | 13.0500 | 13.3500 | 13.3500 | 1,562,613 |
| 05 Jan 2023 | 16.6500 | 16.6500 | 15.6000 | 15.6000 | 15.6000 | 238,593 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.