Canada markets close in 3 hours 20 minutes

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.5256-0.0544 (-3.44%)
As of 12:40PM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20221.58001.58501.50001.52561.52562,238,821
Dec 05, 20221.69501.74001.54001.58001.58009,293,300
Dec 02, 20221.63001.74001.60001.72001.72005,636,500
Dec 01, 20221.76001.76001.56001.65001.65008,357,400
Nov 30, 20221.47001.68001.47001.66001.660012,850,100
Nov 29, 20221.42001.44001.34001.43001.43008,145,000
Nov 28, 20221.31001.35501.30001.32001.32004,413,200
Nov 25, 20221.32001.36001.32001.33001.33001,570,600
Nov 23, 20221.34001.39001.31001.34001.34004,837,900
Nov 22, 20221.40001.40001.30001.33001.33006,362,000
Nov 21, 20221.51001.53001.38001.40001.40006,094,000
Nov 18, 20221.61001.62001.51001.52001.52003,949,500
Nov 17, 20221.65001.66001.55001.56001.56005,303,700
Nov 16, 20221.70001.70001.62001.62001.62003,939,700
Nov 15, 20221.79001.80001.66001.71001.71006,538,900
Nov 14, 20221.84001.84001.68501.72001.72006,039,600
Nov 11, 20221.71001.92001.68001.85001.850011,060,500
Nov 10, 20221.72001.78001.60001.71001.71009,337,800
Nov 09, 20221.74001.75001.62001.63001.63006,100,600
Nov 08, 20222.27502.39001.66001.75001.750042,131,600
Nov 07, 20221.93001.97001.83001.85001.85005,574,700
Nov 04, 20221.85001.95001.83001.93001.93004,474,600
Nov 03, 20221.78001.92001.77101.85001.85003,119,800
Nov 02, 20221.84001.89001.80001.80001.80002,501,200
Nov 01, 20221.83001.93501.78001.84001.84002,737,600
Oct 31, 20221.71001.83001.71001.81001.81003,115,900
Oct 28, 20221.70501.74501.69001.73001.73002,084,400
Oct 27, 20221.78001.84001.70001.70001.70001,827,600
Oct 26, 20221.72001.85001.70001.76001.76004,021,700
Oct 25, 20221.65001.74001.64001.73001.73004,038,600
Oct 24, 20221.71001.72001.57001.66001.66004,560,400
Oct 21, 20221.71001.76001.65001.73001.73002,340,700
Oct 20, 20221.71001.79001.69001.71001.71002,875,400
Oct 19, 20221.74001.74001.66001.71001.71001,543,200
Oct 18, 20221.79001.82001.70001.75001.75002,737,800
Oct 17, 20221.65001.75001.64501.72001.72002,174,000
Oct 14, 20221.80001.83001.63001.63001.63003,590,600
Oct 13, 20221.65001.79001.63001.79001.79003,697,700
Oct 12, 20221.63001.74001.62001.72001.72003,423,500
Oct 11, 20221.55001.70001.53001.63001.63003,521,000
Oct 10, 20221.66001.67001.51001.58001.58005,337,400
Oct 07, 20221.77001.80001.64001.66001.66007,675,100
Oct 06, 20221.67001.85001.65001.80001.80005,529,500
Oct 05, 20221.73001.75501.56501.68501.68505,211,700
Oct 04, 20221.75001.81001.73001.74001.74003,608,400
Oct 03, 20221.86001.86001.67001.69001.69005,721,500
Sept 30, 20221.88001.88001.82001.83001.83002,275,100
Sept 29, 20221.99002.01001.81501.88001.88004,874,300
Sept 28, 20221.84002.04001.81502.02002.02003,770,600
Sept 27, 20221.85001.90001.78001.82001.82002,703,600
Sept 26, 20221.76001.92001.74001.80001.80002,911,800
Sept 23, 20221.79001.81001.74001.77001.77002,303,700
Sept 22, 20221.88001.90001.79001.83001.83002,936,200
Sept 21, 20221.87001.97001.78001.88001.88002,487,400
Sept 20, 20221.91001.97501.87001.87001.87002,700,600
Sept 19, 20222.04002.04001.88001.90001.90004,641,200
Sept 16, 20222.13002.14002.01002.04002.04005,847,000
Sept 15, 20222.15002.31002.10502.17002.17003,123,400
Sept 14, 20222.01002.18001.99002.14002.14003,762,600
Sept 13, 20222.01002.08001.96002.01002.01003,451,800
Sept 12, 20222.06002.13002.01002.12002.12002,789,000
Sept 09, 20222.00002.04001.97002.01002.01002,953,600
Sept 08, 20222.00002.00001.90001.97001.97002,568,700
Sept 07, 20221.91002.00001.89001.99001.99003,637,800
Sept 06, 20222.02002.04001.90001.91001.91003,995,000
Sept 02, 20222.18002.18001.91502.04002.04006,355,700
Sept 01, 20222.11002.24002.07002.16002.16004,244,000
Aug 31, 20222.07002.17102.07002.14002.14002,833,300
Aug 30, 20222.05002.10002.02002.09002.09002,484,200
Aug 29, 20222.00002.14002.00002.03002.03002,260,500
Aug 26, 20222.14002.20002.03502.06002.06002,568,700
Aug 25, 20222.14002.17002.09002.16002.16002,517,800
Aug 24, 20222.05002.14002.02002.10002.10002,482,200
Aug 23, 20222.06002.16001.98002.02002.02003,594,400
Aug 22, 20222.19002.21002.02002.02002.02003,308,100
Aug 19, 20222.36002.38502.20002.21002.21003,959,000
Aug 18, 20222.57002.57502.45002.45002.45003,719,000
Aug 17, 20222.75002.75002.52002.54002.54004,954,000
Aug 16, 20222.77002.91002.68002.75002.75004,969,800
Aug 15, 20222.73402.89002.71002.76002.76003,310,600
Aug 12, 20222.67002.90002.61102.80002.80007,563,700
Aug 11, 20222.65002.78002.58502.62002.62004,333,700
Aug 10, 20222.49002.68002.46002.61002.61006,015,700
Aug 09, 20222.60002.60002.33002.36002.36007,379,700
Aug 08, 20222.63002.73002.55002.60002.60009,942,300
Aug 05, 20222.88002.94002.49002.52002.520011,396,400
Aug 04, 20223.23003.73002.85002.98002.980023,122,100
Aug 03, 20222.62502.94002.61002.93002.93006,400,900
Aug 02, 20222.25002.61002.21002.58002.58005,367,200
Aug 01, 20222.24002.35002.21002.27002.27003,119,700
Jul 29, 20222.21002.26002.10002.24002.24002,283,800
Jul 28, 20222.07002.24002.07002.21002.21003,386,500
Jul 27, 20221.98002.09001.92002.07002.07002,925,200
Jul 26, 20222.01002.03001.89001.94001.94002,345,600
Jul 25, 20222.10002.11002.01002.05002.05002,408,100
Jul 22, 20222.25002.29002.09002.10002.10004,495,600
Jul 21, 20222.28002.29002.19002.25002.25002,025,600
Jul 20, 20222.05002.26002.03002.25002.25004,688,700
Jul 19, 20222.09002.12002.01002.05002.05002,827,300
Jul 18, 20222.01002.14002.00502.03002.03003,092,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...