Australia markets open in 5 hours 54 minutes

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5750+0.1450 (+10.14%)
As of 12:06PM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20221.47001.59571.47991.57501.57504,288,510
29 Nov 20221.42001.44001.34001.43001.43008,109,400
28 Nov 20221.31001.35501.30001.32001.32004,413,200
25 Nov 20221.32001.36001.32001.33001.33001,570,600
23 Nov 20221.34001.39001.31001.34001.34004,837,900
22 Nov 20221.40001.40001.30001.33001.33006,362,000
21 Nov 20221.51001.53001.38001.40001.40006,094,000
18 Nov 20221.61001.62001.51001.52001.52003,949,500
17 Nov 20221.65001.66001.55001.56001.56005,303,700
16 Nov 20221.70001.70001.62001.62001.62003,939,700
15 Nov 20221.79001.80001.66001.71001.71006,538,900
14 Nov 20221.84001.84001.68501.72001.72006,039,600
11 Nov 20221.71001.92001.68001.85001.850011,060,500
10 Nov 20221.72001.78001.60001.71001.71009,337,800
09 Nov 20221.74001.75001.62001.63001.63006,100,600
08 Nov 20222.27502.39001.66001.75001.750042,131,600
07 Nov 20221.93001.97001.83001.85001.85005,574,700
04 Nov 20221.85001.95001.83001.93001.93004,474,600
03 Nov 20221.78001.92001.77101.85001.85003,119,800
02 Nov 20221.84001.89001.80001.80001.80002,501,200
01 Nov 20221.83001.93501.78001.84001.84002,737,600
31 Oct 20221.71001.83001.71001.81001.81003,115,900
28 Oct 20221.70501.74501.69001.73001.73002,084,400
27 Oct 20221.78001.84001.70001.70001.70001,827,600
26 Oct 20221.72001.85001.70001.76001.76004,021,700
25 Oct 20221.65001.74001.64001.73001.73004,038,600
24 Oct 20221.71001.72001.57001.66001.66004,560,400
21 Oct 20221.71001.76001.65001.73001.73002,340,700
20 Oct 20221.71001.79001.69001.71001.71002,875,400
19 Oct 20221.74001.74001.66001.71001.71001,543,200
18 Oct 20221.79001.82001.70001.75001.75002,737,800
17 Oct 20221.65001.75001.64501.72001.72002,174,000
14 Oct 20221.80001.83001.63001.63001.63003,590,600
13 Oct 20221.65001.79001.63001.79001.79003,697,700
12 Oct 20221.63001.74001.62001.72001.72003,423,500
11 Oct 20221.55001.70001.53001.63001.63003,521,000
10 Oct 20221.66001.67001.51001.58001.58005,337,400
07 Oct 20221.77001.80001.64001.66001.66007,675,100
06 Oct 20221.67001.85001.65001.80001.80005,529,500
05 Oct 20221.73001.75501.56501.68501.68505,211,700
04 Oct 20221.75001.81001.73001.74001.74003,608,400
03 Oct 20221.86001.86001.67001.69001.69005,721,500
30 Sept 20221.88001.88001.82001.83001.83002,275,100
29 Sept 20221.99002.01001.81501.88001.88004,874,300
28 Sept 20221.84002.04001.81502.02002.02003,770,600
27 Sept 20221.85001.90001.78001.82001.82002,703,600
26 Sept 20221.76001.92001.74001.80001.80002,911,800
23 Sept 20221.79001.81001.74001.77001.77002,303,700
22 Sept 20221.88001.90001.79001.83001.83002,936,200
21 Sept 20221.87001.97001.78001.88001.88002,487,400
20 Sept 20221.91001.97501.87001.87001.87002,700,600
19 Sept 20222.04002.04001.88001.90001.90004,641,200
16 Sept 20222.13002.14002.01002.04002.04005,847,000
15 Sept 20222.15002.31002.10502.17002.17003,123,400
14 Sept 20222.01002.18001.99002.14002.14003,762,600
13 Sept 20222.01002.08001.96002.01002.01003,451,800
12 Sept 20222.06002.13002.01002.12002.12002,789,000
09 Sept 20222.00002.04001.97002.01002.01002,953,600
08 Sept 20222.00002.00001.90001.97001.97002,568,700
07 Sept 20221.91002.00001.89001.99001.99003,637,800
06 Sept 20222.02002.04001.90001.91001.91003,995,000
02 Sept 20222.18002.18001.91502.04002.04006,355,700
01 Sept 20222.11002.24002.07002.16002.16004,244,000
31 Aug 20222.07002.17102.07002.14002.14002,833,300
30 Aug 20222.05002.10002.02002.09002.09002,484,200
29 Aug 20222.00002.14002.00002.03002.03002,260,500
26 Aug 20222.14002.20002.03502.06002.06002,568,700
25 Aug 20222.14002.17002.09002.16002.16002,517,800
24 Aug 20222.05002.14002.02002.10002.10002,482,200
23 Aug 20222.06002.16001.98002.02002.02003,594,400
22 Aug 20222.19002.21002.02002.02002.02003,308,100
19 Aug 20222.36002.38502.20002.21002.21003,959,000
18 Aug 20222.57002.57502.45002.45002.45003,719,000
17 Aug 20222.75002.75002.52002.54002.54004,954,000
16 Aug 20222.77002.91002.68002.75002.75004,969,800
15 Aug 20222.73402.89002.71002.76002.76003,310,600
12 Aug 20222.67002.90002.61102.80002.80007,563,700
11 Aug 20222.65002.78002.58502.62002.62004,333,700
10 Aug 20222.49002.68002.46002.61002.61006,015,700
09 Aug 20222.60002.60002.33002.36002.36007,379,700
08 Aug 20222.63002.73002.55002.60002.60009,942,300
05 Aug 20222.88002.94002.49002.52002.520011,396,400
04 Aug 20223.23003.73002.85002.98002.980023,122,100
03 Aug 20222.62502.94002.61002.93002.93006,400,900
02 Aug 20222.25002.61002.21002.58002.58005,367,200
01 Aug 20222.24002.35002.21002.27002.27003,119,700
29 July 20222.21002.26002.10002.24002.24002,283,800
28 July 20222.07002.24002.07002.21002.21003,386,500
27 July 20221.98002.09001.92002.07002.07002,925,200
26 July 20222.01002.03001.89001.94001.94002,345,600
25 July 20222.10002.11002.01002.05002.05002,408,100
22 July 20222.25002.29002.09002.10002.10004,495,600
21 July 20222.28002.29002.19002.25002.25002,025,600
20 July 20222.05002.26002.03002.25002.25004,688,700
19 July 20222.09002.12002.01002.05002.05002,827,300
18 July 20222.01002.14002.00502.03002.03003,092,300
15 July 20221.97002.02001.90001.99001.99003,074,300
14 July 20221.85001.95001.80001.94001.94002,887,600
13 July 20221.80001.90001.80001.87001.87002,641,100
12 July 20221.79001.86001.68001.83001.83003,322,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...