Singapore markets closed

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7700-0.0600 (-3.28%)
At close: 04:00PM EDT
1.8000 +0.03 (+1.69%)
After hours: 07:45PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20221.79001.81001.74001.77001.77002,294,900
22 Sept 20221.88001.90001.79001.83001.83002,936,200
21 Sept 20221.87001.97001.78001.88001.88002,487,400
20 Sept 20221.91001.97501.87001.87001.87002,700,600
19 Sept 20222.04002.04001.88001.90001.90004,641,200
16 Sept 20222.13002.14002.01002.04002.04005,841,200
15 Sept 20222.15002.31002.10502.17002.17003,123,400
14 Sept 20222.01002.18001.99002.14002.14003,762,600
13 Sept 20222.01002.08001.96002.01002.01003,451,800
12 Sept 20222.06002.13002.01002.12002.12002,789,000
09 Sept 20222.00002.04001.97002.01002.01002,953,600
08 Sept 20222.00002.00001.90001.97001.97002,568,700
07 Sept 20221.91002.00001.89001.99001.99003,637,800
06 Sept 20222.02002.04001.90001.91001.91003,995,000
02 Sept 20222.18002.18001.91502.04002.04006,349,100
01 Sept 20222.11002.24002.07002.16002.16004,244,000
31 Aug 20222.07002.17102.07002.14002.14002,833,300
30 Aug 20222.05002.10002.02002.09002.09002,484,200
29 Aug 20222.00002.14002.00002.03002.03002,260,500
26 Aug 20222.14002.20002.03502.06002.06002,568,700
25 Aug 20222.14002.17002.09002.16002.16002,517,800
24 Aug 20222.05002.14002.02002.10002.10002,482,200
23 Aug 20222.06002.16001.98002.02002.02003,594,400
22 Aug 20222.19002.21002.02002.02002.02003,308,100
19 Aug 20222.36002.38502.20002.21002.21003,959,000
18 Aug 20222.57002.57502.45002.45002.45003,719,000
17 Aug 20222.75002.75002.52002.54002.54004,954,000
16 Aug 20222.77002.91002.68002.75002.75004,969,800
15 Aug 20222.73402.89002.71002.76002.76003,310,600
12 Aug 20222.67002.90002.61102.80002.80007,563,700
11 Aug 20222.65002.78002.58502.62002.62004,333,700
10 Aug 20222.49002.68002.46002.61002.61006,015,700
09 Aug 20222.60002.60002.33002.36002.36007,379,700
08 Aug 20222.63002.73002.55002.60002.60009,942,300
05 Aug 20222.88002.94002.49002.52002.520011,396,400
04 Aug 20223.23003.73002.85002.98002.980023,122,100
03 Aug 20222.62502.94002.61002.93002.93006,400,900
02 Aug 20222.25002.61002.21002.58002.58005,367,200
01 Aug 20222.24002.35002.21002.27002.27003,119,700
29 Jul 20222.21002.26002.10002.24002.24002,283,800
28 Jul 20222.07002.24002.07002.21002.21003,386,500
27 Jul 20221.98002.09001.92002.07002.07002,925,200
26 Jul 20222.01002.03001.89001.94001.94002,345,600
25 Jul 20222.10002.11002.01002.05002.05002,408,100
22 Jul 20222.25002.29002.09002.10002.10004,495,600
21 Jul 20222.28002.29002.19002.25002.25002,025,600
20 Jul 20222.05002.26002.03002.25002.25004,688,700
19 Jul 20222.09002.12002.01002.05002.05002,827,300
18 Jul 20222.01002.14002.00502.03002.03003,092,300
15 Jul 20221.97002.02001.90001.99001.99003,074,300
14 Jul 20221.85001.95001.80001.94001.94002,887,600
13 Jul 20221.80001.90001.80001.87001.87002,641,100
12 Jul 20221.79001.86001.68001.83001.83003,322,700
11 Jul 20221.84001.86001.73001.73001.73002,499,100
08 Jul 20221.76001.92001.75001.84001.84003,014,500
07 Jul 20221.69001.82001.67001.80001.80002,768,600
06 Jul 20221.71001.77001.65001.69001.69002,737,900
05 Jul 20221.58001.72001.51001.72001.72003,598,800
01 Jul 20221.58001.62001.52001.60001.60002,831,100
30 Jun 20221.65001.68001.55001.58001.58005,522,900
29 Jun 20221.75001.75001.62501.73001.73007,103,700
28 Jun 20221.80001.88001.70501.77001.77003,778,200
27 Jun 20221.90001.92501.75501.79001.79003,704,600
24 Jun 20221.92001.98001.83001.88001.88005,980,800
23 Jun 20221.73001.90001.68001.90001.90007,297,500
22 Jun 20221.63001.75001.60001.67001.67003,697,900
21 Jun 20221.64501.70001.60001.64001.64005,069,400
17 Jun 20221.55001.68001.55001.65001.65005,455,600
16 Jun 20221.53001.60001.48501.54001.54007,969,700
15 Jun 20221.64001.67501.55001.65001.65006,569,400
14 Jun 20221.65001.68001.59001.63001.63004,825,200
13 Jun 20221.65001.72001.60001.63001.63004,972,100
10 Jun 20221.72501.83001.70001.73001.73004,236,200
09 Jun 20221.93001.93001.78001.78001.78005,180,800
08 Jun 20221.82001.96001.79001.90001.90004,970,000
07 Jun 20221.80001.85001.76001.84001.84004,053,900
06 Jun 20221.86001.89001.77001.81001.81007,595,500
03 Jun 20221.96001.97001.81001.83001.83007,527,500
02 Jun 20221.89002.09001.86002.01002.01006,118,500
01 Jun 20222.09002.15501.86001.88001.88006,013,800
31 May 20221.99002.15001.92002.07002.07005,291,300
27 May 20221.93002.08001.93001.99001.99006,977,600
26 May 20221.86002.02001.80001.88001.88004,472,100
25 May 20221.82001.91001.79001.85001.85003,172,800
24 May 20222.02002.02001.78501.82001.82005,629,900
23 May 20222.10002.16002.01002.08002.08005,218,000
20 May 20222.44002.44002.03002.13002.130011,219,000
19 May 20222.31002.47002.28002.35002.35006,428,000
18 May 20222.33402.73002.29002.35002.350011,400,300
17 May 20222.30002.44002.20502.39002.39007,993,200
16 May 20222.39002.50002.22002.27002.270012,021,400
13 May 20222.28002.54002.14002.45002.450033,000,800
12 May 20221.85002.39001.59002.22002.220097,760,800
11 May 20221.59001.74001.50001.51001.510010,994,800
10 May 20221.76001.78001.55001.67001.67007,319,100
09 May 20221.61001.88001.55001.78501.785010,115,000
06 May 20222.05002.05001.89001.91001.91008,761,000
05 May 20222.01002.28002.01002.08002.080011,107,400
04 May 20222.06002.10001.89002.09002.09009,703,800
03 May 20222.07002.14802.02002.04502.04505,210,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...