Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 0.6700 | 0.6728 | 0.6400 | 0.6442 | 0.6442 | 7,663,979 |
| Mar 23, 2023 | 0.7100 | 0.7200 | 0.6700 | 0.6730 | 0.6730 | 6,848,300 |
| Mar 22, 2023 | 0.7600 | 0.7640 | 0.6970 | 0.6970 | 0.6970 | 4,843,500 |
| Mar 21, 2023 | 0.7250 | 0.7680 | 0.7200 | 0.7580 | 0.7580 | 2,679,200 |
| Mar 20, 2023 | 0.7300 | 0.7350 | 0.7000 | 0.7160 | 0.7160 | 4,743,900 |
| Mar 17, 2023 | 0.7710 | 0.7800 | 0.7260 | 0.7260 | 0.7260 | 4,175,000 |
| Mar 16, 2023 | 0.7290 | 0.7750 | 0.7050 | 0.7710 | 0.7710 | 6,349,800 |
| Mar 15, 2023 | 0.7900 | 0.7900 | 0.7150 | 0.7440 | 0.7440 | 6,818,400 |
| Mar 14, 2023 | 0.7930 | 0.8240 | 0.7720 | 0.7880 | 0.7880 | 4,724,100 |
| Mar 13, 2023 | 0.8300 | 0.8400 | 0.7630 | 0.7770 | 0.7770 | 5,989,400 |
| Mar 10, 2023 | 0.8700 | 0.8750 | 0.8110 | 0.8350 | 0.8350 | 4,400,100 |
| Mar 09, 2023 | 0.9200 | 0.9200 | 0.8420 | 0.8430 | 0.8430 | 8,798,000 |
| Mar 08, 2023 | 0.9800 | 0.9970 | 0.9000 | 0.9090 | 0.9090 | 6,827,700 |
| Mar 07, 2023 | 1.0100 | 1.0300 | 0.9650 | 0.9800 | 0.9800 | 3,830,900 |
| Mar 06, 2023 | 1.1000 | 1.1300 | 1.0100 | 1.0200 | 1.0200 | 4,741,800 |
| Mar 03, 2023 | 1.0600 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 3,430,500 |
| Mar 02, 2023 | 0.9900 | 1.0900 | 0.9610 | 1.0600 | 1.0600 | 4,296,300 |
| Mar 01, 2023 | 1.0300 | 1.0480 | 0.9600 | 0.9890 | 0.9890 | 5,216,800 |
| Feb 28, 2023 | 1.0800 | 1.0850 | 1.0200 | 1.0400 | 1.0400 | 6,290,700 |
| Feb 27, 2023 | 1.0900 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 2,345,000 |
| Feb 24, 2023 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 2,241,500 |
| Feb 23, 2023 | 1.1010 | 1.1600 | 1.0500 | 1.0900 | 1.0900 | 5,665,100 |
| Feb 22, 2023 | 1.2200 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 1,990,600 |
| Feb 21, 2023 | 1.3000 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 3,268,100 |
| Feb 17, 2023 | 1.3000 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 1,519,100 |
| Feb 16, 2023 | 1.3700 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 2,338,200 |
| Feb 15, 2023 | 1.2500 | 1.3900 | 1.2410 | 1.3800 | 1.3800 | 2,270,300 |
| Feb 14, 2023 | 1.2600 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 1,468,700 |
| Feb 13, 2023 | 1.2300 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 1,585,100 |
| Feb 10, 2023 | 1.2600 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 1,718,800 |
| Feb 09, 2023 | 1.3800 | 1.3800 | 1.2550 | 1.2700 | 1.2700 | 2,789,500 |
| Feb 08, 2023 | 1.3600 | 1.4300 | 1.3200 | 1.3300 | 1.3300 | 2,337,500 |
| Feb 07, 2023 | 1.4300 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 2,974,400 |
| Feb 06, 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 3,396,500 |
| Feb 03, 2023 | 1.3900 | 1.5500 | 1.3800 | 1.4700 | 1.4700 | 4,620,100 |
| Feb 02, 2023 | 1.3400 | 1.4900 | 1.3400 | 1.4400 | 1.4400 | 4,695,500 |
| Feb 01, 2023 | 1.3000 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 3,364,100 |
| Jan 31, 2023 | 1.2300 | 1.3200 | 1.2240 | 1.3100 | 1.3100 | 4,006,600 |
| Jan 30, 2023 | 1.2900 | 1.3000 | 1.2250 | 1.2300 | 1.2300 | 2,848,200 |
| Jan 27, 2023 | 1.2000 | 1.3500 | 1.1800 | 1.2900 | 1.2900 | 7,940,700 |
| Jan 26, 2023 | 1.2500 | 1.2700 | 1.1700 | 1.2000 | 1.2000 | 4,376,000 |
| Jan 25, 2023 | 1.2000 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 2,536,800 |
| Jan 24, 2023 | 1.3000 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 2,540,900 |
| Jan 23, 2023 | 1.2900 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 5,298,300 |
| Jan 20, 2023 | 1.2000 | 1.3000 | 1.1600 | 1.3000 | 1.3000 | 5,103,600 |
| Jan 19, 2023 | 1.1200 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 3,014,900 |
| Jan 18, 2023 | 1.1800 | 1.2400 | 1.1400 | 1.1400 | 1.1400 | 3,733,700 |
| Jan 17, 2023 | 1.1300 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 2,559,300 |
| Jan 13, 2023 | 1.0700 | 1.1500 | 1.0300 | 1.1500 | 1.1500 | 5,007,800 |
| Jan 12, 2023 | 1.1100 | 1.1100 | 1.0100 | 1.1000 | 1.1000 | 4,380,900 |
| Jan 11, 2023 | 1.0400 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 3,771,900 |
| Jan 10, 2023 | 0.9400 | 1.0500 | 0.9160 | 1.0400 | 1.0400 | 7,497,500 |
| Jan 09, 2023 | 0.9000 | 0.9890 | 0.9000 | 0.9380 | 0.9380 | 18,013,200 |
| Jan 06, 2023 | 1.0500 | 1.0500 | 0.8700 | 0.8900 | 0.8900 | 23,439,200 |
| Jan 05, 2023 | 1.1100 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 3,578,900 |
| Jan 04, 2023 | 1.1300 | 1.1700 | 1.0800 | 1.1500 | 1.1500 | 4,700,300 |
| Jan 03, 2023 | 1.1400 | 1.2100 | 1.0820 | 1.1300 | 1.1300 | 3,545,100 |
| Dec 30, 2022 | 1.0900 | 1.2000 | 1.0800 | 1.1400 | 1.1400 | 4,878,200 |
| Dec 29, 2022 | 1.0500 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 7,275,400 |
| Dec 28, 2022 | 1.0300 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 3,408,900 |
| Dec 27, 2022 | 1.1200 | 1.1200 | 1.0230 | 1.0500 | 1.0500 | 4,247,400 |
| Dec 23, 2022 | 1.1100 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 3,116,700 |
| Dec 22, 2022 | 1.1400 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 5,159,300 |
| Dec 21, 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 3,685,500 |
| Dec 20, 2022 | 1.1600 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 4,252,700 |
| Dec 19, 2022 | 1.3100 | 1.3200 | 1.1700 | 1.1800 | 1.1800 | 4,160,000 |
| Dec 16, 2022 | 1.2900 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 5,171,100 |
| Dec 15, 2022 | 1.2800 | 1.3150 | 1.2400 | 1.2700 | 1.2700 | 4,929,100 |
| Dec 14, 2022 | 1.3400 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 4,944,300 |
| Dec 13, 2022 | 1.4200 | 1.4700 | 1.3200 | 1.3500 | 1.3500 | 4,304,700 |
| Dec 12, 2022 | 1.3700 | 1.4120 | 1.3400 | 1.3800 | 1.3800 | 3,195,800 |
| Dec 09, 2022 | 1.3800 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 2,639,300 |
| Dec 08, 2022 | 1.4300 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 4,184,900 |
| Dec 07, 2022 | 1.5000 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 4,371,100 |
| Dec 06, 2022 | 1.5800 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 3,149,000 |
| Dec 05, 2022 | 1.6950 | 1.7400 | 1.5400 | 1.5800 | 1.5800 | 9,314,900 |
| Dec 02, 2022 | 1.6300 | 1.7400 | 1.6000 | 1.7200 | 1.7200 | 5,659,000 |
| Dec 01, 2022 | 1.7600 | 1.7600 | 1.5600 | 1.6500 | 1.6500 | 8,357,400 |
| Nov 30, 2022 | 1.4700 | 1.6800 | 1.4700 | 1.6600 | 1.6600 | 12,850,100 |
| Nov 29, 2022 | 1.4200 | 1.4400 | 1.3400 | 1.4300 | 1.4300 | 8,145,000 |
| Nov 28, 2022 | 1.3100 | 1.3550 | 1.3000 | 1.3200 | 1.3200 | 4,413,200 |
| Nov 25, 2022 | 1.3200 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 1,570,600 |
| Nov 23, 2022 | 1.3400 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 4,837,900 |
| Nov 22, 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 6,362,000 |
| Nov 21, 2022 | 1.5100 | 1.5300 | 1.3800 | 1.4000 | 1.4000 | 6,094,000 |
| Nov 18, 2022 | 1.6100 | 1.6200 | 1.5100 | 1.5200 | 1.5200 | 3,963,100 |
| Nov 17, 2022 | 1.6500 | 1.6600 | 1.5500 | 1.5600 | 1.5600 | 5,303,700 |
| Nov 16, 2022 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 3,939,700 |
| Nov 15, 2022 | 1.7900 | 1.8000 | 1.6600 | 1.7100 | 1.7100 | 6,538,900 |
| Nov 14, 2022 | 1.8400 | 1.8400 | 1.6850 | 1.7200 | 1.7200 | 6,039,600 |
| Nov 11, 2022 | 1.7100 | 1.9200 | 1.6800 | 1.8500 | 1.8500 | 11,110,100 |
| Nov 10, 2022 | 1.7200 | 1.7800 | 1.6000 | 1.7100 | 1.7100 | 9,337,800 |
| Nov 09, 2022 | 1.7400 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 6,100,600 |
| Nov 08, 2022 | 2.2750 | 2.3900 | 1.6600 | 1.7500 | 1.7500 | 42,131,600 |
| Nov 07, 2022 | 1.9300 | 1.9700 | 1.8300 | 1.8500 | 1.8500 | 5,574,700 |
| Nov 04, 2022 | 1.8500 | 1.9500 | 1.8300 | 1.9300 | 1.9300 | 4,477,200 |
| Nov 03, 2022 | 1.7800 | 1.9200 | 1.7710 | 1.8500 | 1.8500 | 3,119,800 |
| Nov 02, 2022 | 1.8400 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 2,501,200 |
| Nov 01, 2022 | 1.8300 | 1.9350 | 1.7800 | 1.8400 | 1.8400 | 2,737,600 |
| Oct 31, 2022 | 1.7100 | 1.8300 | 1.7100 | 1.8100 | 1.8100 | 3,115,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
