Australia markets open in 2 hours 29 minutes

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.8000+0.1800 (+6.87%)
At close: 04:00PM EDT
2.7100 -0.09 (-3.21%)
After hours: 07:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20222.67002.90002.61102.80002.80007,527,100
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 20222.88002.94002.49002.52002.520011,367,500
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 20222.21002.26002.10002.24002.24002,279,700
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 20222.25002.29002.09002.10002.10004,463,100
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 20221.97002.02001.90001.99001.99003,072,800
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
11 July 20221.84001.86001.73001.73001.73002,499,100
08 July 20221.76001.92001.75001.84001.84003,011,400
07 July 20221.69001.82001.67001.80001.80002,768,600
06 July 20221.71001.77001.65001.69001.69002,737,900
05 July 20221.58001.72001.51001.72001.72003,598,800
01 July 20221.58001.62001.52001.60001.60002,820,000
30 June 20221.65001.68001.55001.58001.58005,522,900
29 June 20221.75001.75001.62501.73001.73007,103,700
28 June 20221.80001.88001.70501.77001.77003,778,200
27 June 20221.90001.92501.75501.79001.79003,704,600
24 June 20221.92001.98001.83001.88001.88005,978,900
23 June 20221.73001.90001.68001.90001.90007,297,500
22 June 20221.63001.75001.60001.67001.67003,697,900
21 June 20221.64501.70001.60001.64001.64005,069,400
17 June 20221.55001.68001.55001.65001.65005,418,900
16 June 20221.53001.60001.48501.54001.54007,969,700
15 June 20221.64001.67501.55001.65001.65006,569,400
14 June 20221.65001.68001.59001.63001.63004,825,200
13 June 20221.65001.72001.60001.63001.63004,972,100
10 June 20221.72501.83001.70001.73001.73004,236,200
09 June 20221.93001.93001.78001.78001.78005,180,800
08 June 20221.82001.96001.79001.90001.90004,970,000
07 June 20221.80001.85001.76001.84001.84004,053,900
06 June 20221.86001.89001.77001.81001.81007,595,500
03 June 20221.96001.97001.81001.83001.83007,490,700
02 June 20221.89002.09001.86002.01002.01006,118,500
01 June 20222.09002.15501.86001.88001.88006,013,800
31 May 20221.99002.15001.92002.07002.07005,291,300
27 May 20221.93002.08001.93001.99001.99006,977,600
26 May 20221.86002.02001.80001.88001.88004,472,100
25 May 20221.82001.91001.79001.85001.85003,172,800
24 May 20222.02002.02001.78501.82001.82005,629,900
23 May 20222.10002.16002.01002.08002.08005,218,000
20 May 20222.44002.44002.03002.13002.130011,219,000
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 20222.28002.54002.14002.45002.450033,000,800
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 20222.05002.05001.89001.91001.91008,761,000
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 20222.18002.38002.18002.18002.18003,422,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...