New Zealand markets open in 6 hours 46 minutes

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6300+0.0300 (+1.15%)
At close: 04:00PM EST
2.7500 +0.12 (+4.56%)
Pre-market: 09:12AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20222.57002.76002.41002.63002.63007,724,400
24 Jan 20222.32002.62502.18002.60002.600011,149,800
21 Jan 20222.62002.63002.46002.46502.46507,442,800
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 20223.05003.13002.99003.11003.11003,973,500
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 20223.25003.39003.19503.29003.29003,978,300
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
03 Jan 20223.52003.84003.45003.72003.72008,181,800
31 Dec 20213.57003.71003.42503.45003.45006,487,200
30 Dec 20213.55003.79003.54503.58003.58009,487,100
29 Dec 20213.80003.82003.51003.55003.55007,237,000
28 Dec 20213.99004.05003.80003.81003.81004,150,200
27 Dec 20214.08004.15803.92003.96003.96004,241,100
23 Dec 20213.95004.23503.92004.12004.12004,989,600
22 Dec 20213.87004.02503.81003.97003.97005,031,800
21 Dec 20213.75603.96003.74003.87003.87006,873,000
20 Dec 20213.90303.92003.65003.72003.72008,510,800
17 Dec 20213.94504.15503.75004.05004.050014,803,800
16 Dec 20214.14004.27003.90004.02004.02005,812,800
15 Dec 20214.05004.14503.83004.11004.11006,544,700
14 Dec 20214.04004.22003.98004.00004.00004,167,800
13 Dec 20214.14004.31004.02004.10004.10003,965,100
10 Dec 20214.26004.32004.09004.16004.16003,483,200
09 Dec 20214.46004.51804.18004.21004.21003,763,000
08 Dec 20214.28004.58004.12004.47004.47006,327,200
07 Dec 20214.16004.46004.15004.29004.29004,954,000
06 Dec 20213.95004.19003.58004.05004.05007,563,600
03 Dec 20214.12004.13003.84504.00004.000010,734,300
02 Dec 20214.20004.21004.04504.14004.14009,707,800
01 Dec 20214.67004.67004.17004.18004.18009,751,000
30 Nov 20214.69004.83004.38004.68004.68009,215,200
29 Nov 20214.85504.88004.60004.76004.76006,772,000
26 Nov 20214.74704.85504.62004.76004.76004,382,600
24 Nov 20214.79004.97004.68004.91004.91004,508,300
23 Nov 20215.01505.01504.70004.83004.83007,627,700
22 Nov 20215.12205.28004.91505.01005.01008,411,500
19 Nov 20215.01005.17004.98005.06005.06007,319,300
18 Nov 20215.17005.26004.92505.07005.07009,121,300
17 Nov 20215.43505.53005.10005.12005.120011,588,700
16 Nov 20215.76005.80005.42005.49005.490013,157,500
15 Nov 20215.66405.92005.50005.85005.850014,245,600
12 Nov 20216.09006.36005.53005.68005.680034,507,400
11 Nov 20216.43007.19006.00006.89006.890057,578,700
10 Nov 20215.64005.82705.43005.56005.560012,703,900
09 Nov 20215.87005.93805.54005.69005.69004,137,000
08 Nov 20215.74106.05005.52005.89005.89007,903,900
05 Nov 20215.70005.71505.44005.60005.60004,823,700
04 Nov 20215.79006.11005.70005.74005.74006,485,100
03 Nov 20215.87005.93005.65005.79005.79004,234,400
02 Nov 20215.62905.88005.43005.87005.87007,333,700
01 Nov 20215.24005.62005.24005.60005.60007,188,100
29 Oct 20215.07005.33905.05005.17005.17004,803,500
28 Oct 20214.83605.32504.82005.16005.16009,420,200
27 Oct 20215.01005.11004.78004.80004.80004,535,000
26 Oct 20215.02005.40004.97005.01005.01009,210,800
25 Oct 20214.79005.06504.73005.02005.02007,221,900
22 Oct 20215.01005.03204.64004.78004.780012,471,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...