Canada Markets open in 8 hrs 52 mins

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1300-0.2200 (-9.36%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20222.02002.02001.78501.82001.82005,609,400
May 23, 20222.10002.16002.01002.08002.08005,218,000
May 20, 20222.44002.44002.03002.13002.130011,190,200
May 19, 20222.31002.47002.28002.35002.35006,428,000
May 18, 20222.33402.73002.29002.35002.350011,400,300
May 17, 20222.30002.44002.20502.39002.39007,993,200
May 16, 20222.39002.50002.22002.27002.270012,021,400
May 13, 20222.28002.54002.14002.45002.450032,920,700
May 12, 20221.85002.39001.59002.22002.220097,760,800
May 11, 20221.59001.74001.50001.51001.510010,994,800
May 10, 20221.76001.78001.55001.67001.67007,319,100
May 09, 20221.61001.88001.55001.78501.785010,115,000
May 06, 20222.05002.05001.89001.91001.91008,725,100
May 05, 20222.01002.28002.01002.08002.080011,107,400
May 04, 20222.06002.10001.89002.09002.09009,703,800
May 03, 20222.07002.14802.02002.04502.04505,210,200
May 02, 20222.18002.21001.96002.08002.080012,604,700
Apr 29, 20222.18002.38002.18002.18002.18003,402,500
Apr 28, 20222.22002.32002.08502.26002.26004,806,500
Apr 27, 20222.24002.38002.18002.19002.19003,953,900
Apr 26, 20222.39002.39502.18002.25002.25004,921,500
Apr 25, 20222.25002.48002.25002.40002.40005,173,400
Apr 22, 20222.22002.35002.21502.30002.30003,293,300
Apr 21, 20222.38002.48502.22002.23002.23003,878,200
Apr 20, 20222.44002.46002.31002.33002.33003,445,200
Apr 19, 20222.44002.54002.40002.44002.44004,360,400
Apr 18, 20222.50002.51002.35002.43002.43004,222,200
Apr 14, 20222.69002.71502.51002.51002.51004,342,900
Apr 13, 20222.77002.80002.66502.71002.71005,193,400
Apr 12, 20222.88002.99002.72002.77002.77003,463,700
Apr 11, 20222.86002.96002.76002.85002.85003,301,400
Apr 08, 20223.11003.11002.90002.90002.90003,560,100
Apr 07, 20223.13003.18002.99003.11503.11503,563,900
Apr 06, 20223.29003.31503.04003.15503.15504,620,600
Apr 05, 20223.68003.70003.35003.38003.38005,276,600
Apr 04, 20223.23003.79003.23003.69003.69009,064,900
Apr 01, 20223.43003.45003.15003.21003.21004,851,400
Mar 31, 20223.49003.50003.33303.41003.41003,888,400
Mar 30, 20223.44003.64003.36003.50003.50005,247,700
Mar 29, 20223.19003.56503.16003.50003.50007,102,200
Mar 28, 20223.14003.19003.05003.11003.11003,819,000
Mar 25, 20223.24003.25002.87003.12003.12007,421,900
Mar 24, 20223.03003.25002.98003.21003.21005,645,700
Mar 23, 20222.87003.06502.84002.96002.96003,537,400
Mar 22, 20222.78002.99002.74002.93002.93004,580,500
Mar 21, 20222.79002.83002.67002.76002.76004,752,900
Mar 18, 20222.71002.95902.67302.80002.800010,549,800
Mar 17, 20222.30002.73502.30002.70002.70008,992,800
Mar 16, 20222.26002.46002.23002.40002.40008,061,100
Mar 15, 20222.07302.20502.02202.19002.19004,295,300
Mar 14, 20222.15002.17002.04002.05002.05006,271,900
Mar 11, 20222.38002.38002.13002.15002.15004,442,900
Mar 10, 20222.25002.37002.21002.34002.34004,039,100
Mar 09, 20222.23002.43002.21002.35002.35007,702,800
Mar 08, 20222.09002.30001.99002.17002.17009,211,500
Mar 07, 20222.16002.29502.08002.10002.10008,391,600
Mar 04, 20222.25002.31002.13002.18002.18007,147,400
Mar 03, 20222.52902.52902.28002.29002.29007,297,200
Mar 02, 20222.65002.67002.37002.55002.550012,383,500
Mar 01, 20222.50002.72002.38002.69002.690011,655,000
Feb 28, 20222.94003.09002.30002.57002.570030,140,600
Feb 25, 20223.13003.21502.97003.21003.21005,227,600
Feb 24, 20222.61003.15002.60003.14003.14008,154,800
Feb 23, 20223.06003.12502.83002.84002.84004,942,500
Feb 22, 20223.07003.22002.95003.00003.00005,526,700
Feb 18, 20223.26003.35003.07003.17003.17005,105,600
Feb 17, 20223.39603.60003.23003.30003.30005,675,300
Feb 16, 20223.38003.54003.32503.45003.45005,017,200
Feb 15, 20223.19003.43003.12003.41003.41006,375,300
Feb 14, 20223.03003.25002.98003.07003.07006,821,500
Feb 11, 20223.05003.27003.00003.04003.04007,872,400
Feb 10, 20223.07003.28003.00003.04003.04008,622,700
Feb 09, 20223.03003.20002.94003.20003.20008,358,300
Feb 08, 20223.00003.10002.89002.97002.97007,769,600
Feb 07, 20222.97003.20502.95002.98002.98006,085,900
Feb 04, 20222.81003.00002.79002.95002.95005,839,600
Feb 03, 20222.82002.92002.78002.79002.79005,278,200
Feb 02, 20223.17003.17002.86002.91002.91007,378,200
Feb 01, 20223.15003.22002.94003.15003.15009,136,200
Jan 31, 20222.59803.14002.56003.00003.000013,075,900
Jan 28, 20222.45002.51002.38002.45002.45006,105,900
Jan 27, 20222.84002.84002.43002.47002.47008,285,200
Jan 26, 20222.75003.02002.61002.70002.700011,477,700
Jan 25, 20222.57002.76002.41002.63002.63007,751,100
Jan 24, 20222.32002.62502.18002.60002.600011,120,400
Jan 21, 20222.62002.63002.46002.46502.46507,460,400
Jan 20, 20222.88002.93502.59002.62002.62009,780,500
Jan 19, 20222.96002.98002.81002.88002.88007,678,000
Jan 18, 20223.06003.10502.93002.94002.94004,204,600
Jan 14, 20223.05003.13002.99003.11003.11004,003,300
Jan 13, 20223.29003.29003.03003.09003.09005,368,700
Jan 12, 20223.34003.38503.19503.23003.23003,233,700
Jan 11, 20223.10003.35003.08003.26003.26004,181,400
Jan 10, 20223.20003.21003.03003.12003.12006,111,900
Jan 07, 20223.25003.39003.19503.29003.29003,990,700
Jan 06, 20223.31003.37903.12503.22003.22006,684,300
Jan 05, 20223.56003.61003.27003.33003.33007,176,800
Jan 04, 20223.78003.78503.56503.59003.59003,945,200
Jan 03, 20223.52003.84003.45003.72003.72008,181,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...