Australia markets close in 1 hour 3 minutes

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.8000-0.2100 (-4.19%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20215.01005.11004.78004.80004.80004,513,100
26 Oct 20215.02005.40004.97005.01005.01009,210,800
25 Oct 20214.79005.06504.73005.02005.02007,221,900
22 Oct 20215.01005.03204.64004.78004.780012,427,200
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 Sept 20217.88008.93007.69007.98007.980032,464,500
29 Sept 20217.20007.66007.15007.36007.36007,546,700
28 Sept 20217.76008.10507.10007.19007.19007,772,600
27 Sept 20217.32007.86507.09007.78007.78007,485,500
24 Sept 20217.31007.99507.25707.57007.57008,856,900
23 Sept 20216.88007.51506.86107.43007.43009,139,600
22 Sept 20216.80006.91006.66006.84006.84004,124,200
21 Sept 20216.60006.96006.57206.87006.87005,385,600
20 Sept 20216.80006.91006.50006.53006.53005,377,500
17 Sept 20216.68007.06006.64207.06007.060010,020,700
16 Sept 20216.65006.85006.51006.73006.73006,674,900
15 Sept 20216.38007.23006.35006.84006.840014,557,500
14 Sept 20216.43006.59006.26006.40006.40005,369,400
13 Sept 20216.14006.54005.96006.45006.45008,211,200
10 Sept 20216.31006.42006.13506.18006.18003,287,700
09 Sept 20216.12006.42006.03106.32006.32004,272,900
08 Sept 20216.36006.39006.03006.17006.17005,150,600
07 Sept 20216.27406.59006.25006.40006.40004,772,000
03 Sept 20216.50706.53006.14006.25006.25006,194,300
02 Sept 20216.52006.67506.46006.54006.54005,115,800
01 Sept 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 July 20216.07006.55006.06006.24006.24008,228,200
29 July 20216.60006.63006.17006.20006.200012,677,100
28 July 20216.78006.78006.55006.56006.560010,316,300
27 July 20217.40007.40006.55006.59006.590012,456,400
26 July 20217.30208.04007.24007.29007.290015,014,600
23 July 20218.13008.16007.43007.48007.48007,137,700
22 July 20218.48008.55008.18008.19008.19002,511,700
21 July 20218.51008.98508.48008.52008.52002,722,600
20 July 20218.31008.67008.10008.59008.59002,566,700
19 July 20218.28008.56507.93008.31008.31004,463,100
16 July 20218.62009.02908.41008.54008.54005,697,300
15 July 20218.02009.35007.92008.89008.890010,894,700
14 July 20218.56008.67007.91008.08008.08009,396,400
13 July 20218.75008.81008.36008.75008.75004,147,200
12 July 20218.93509.00008.55008.86008.86002,621,300
09 July 20219.02009.07508.74008.94008.94003,549,900
08 July 20218.58008.93008.42008.89008.89004,434,500
07 July 20219.24009.30708.51008.56008.56006,791,600
06 July 20219.34209.68009.25009.31009.31003,667,300
02 July 202110.340010.46008.56009.23009.230015,033,300
01 July 202111.131011.190010.190010.350010.35005,963,300
30 June 202111.210011.450011.035011.060011.06003,453,700
29 June 202111.530011.650011.140011.330011.33005,424,500
28 June 202110.900011.875010.870011.790011.79006,779,000
25 June 202111.120011.200010.730011.000011.000022,369,400
24 June 202111.350011.670010.860010.980010.98008,278,200
23 June 202110.370011.430010.317011.180011.18008,783,200
22 June 202110.005010.52909.970010.310010.31006,433,300
21 June 202110.440010.65009.910010.070010.070010,748,100
18 June 202110.190010.880010.140010.650010.65009,262,000
17 June 202110.060011.070010.030010.310010.310012,767,100
16 June 202110.050010.79009.950010.780010.780012,671,000
15 June 20219.260010.64009.050010.310010.310041,562,100
14 June 20219.39009.85008.91009.26009.260035,089,400
11 June 202110.610011.600010.590011.410011.41009,530,200
10 June 202110.770011.410010.320010.600010.600010,362,000
09 June 202110.120012.87008.882011.230011.230069,057,500
08 June 202113.640015.800010.260011.220011.220039,704,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...