Canada markets closed

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6000+0.0200 (+1.27%)
At close: 04:00PM EDT
1.5600 -0.04 (-2.50%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20221.58001.62001.52001.60001.60002,820,000
Jun 30, 20221.65001.68001.55001.58001.58005,522,900
Jun 29, 20221.75001.75001.62501.73001.73007,103,700
Jun 28, 20221.80001.88001.70501.77001.77003,778,200
Jun 27, 20221.90001.92501.75501.79001.79003,704,600
Jun 24, 20221.92001.98001.83001.88001.88005,978,900
Jun 23, 20221.73001.90001.68001.90001.90007,297,500
Jun 22, 20221.63001.75001.60001.67001.67003,697,900
Jun 21, 20221.64501.70001.60001.64001.64005,069,400
Jun 17, 20221.55001.68001.55001.65001.65005,418,900
Jun 16, 20221.53001.60001.48501.54001.54007,969,700
Jun 15, 20221.64001.67501.55001.65001.65006,569,400
Jun 14, 20221.65001.68001.59001.63001.63004,825,200
Jun 13, 20221.65001.72001.60001.63001.63004,972,100
Jun 10, 20221.72501.83001.70001.73001.73004,236,200
Jun 09, 20221.93001.93001.78001.78001.78005,180,800
Jun 08, 20221.82001.96001.79001.90001.90004,970,000
Jun 07, 20221.80001.85001.76001.84001.84004,053,900
Jun 06, 20221.86001.89001.77001.81001.81007,595,500
Jun 03, 20221.96001.97001.81001.83001.83007,490,700
Jun 02, 20221.89002.09001.86002.01002.01006,118,500
Jun 01, 20222.09002.15501.86001.88001.88006,013,800
May 31, 20221.99002.15001.92002.07002.07005,291,300
May 27, 20221.93002.08001.93001.99001.99006,977,600
May 26, 20221.86002.02001.80001.88001.88004,472,100
May 25, 20221.82001.91001.79001.85001.85003,172,800
May 24, 20222.02002.02001.78501.82001.82005,629,900
May 23, 20222.10002.16002.01002.08002.08005,218,000
May 20, 20222.44002.44002.03002.13002.130011,219,000
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, 20222.28002.54002.14002.45002.450033,000,800
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, 20222.05002.05001.89001.91001.91008,761,000
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, 20222.18002.38002.18002.18002.18003,422,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...