RIDE - Lordstown Motors Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20233.24003.27003.02003.03003.0300544,700
02 Jun 20233.32003.38003.20003.22003.2200334,400
01 Jun 20233.37003.38903.20003.25003.2500354,700
31 May 20233.43003.48003.19003.40003.4000453,200
30 May 20233.62003.66003.35003.43003.4300480,900
26 May 20233.65003.73003.50003.61003.6100412,900
25 May 20233.75004.03003.45003.66003.6600873,300
24 May 20234.13004.98003.60503.73003.73001,679,200
24 May 20231:15 Stock split
23 May 20234.05004.35004.02004.26004.2600580,840
22 May 20234.17004.50004.05004.50004.5000351,940
19 May 20234.54504.59004.08004.12504.1250287,707
18 May 20234.47004.54504.20004.54504.5450221,360
17 May 20234.80004.80004.23004.44004.4400421,173
16 May 20235.17505.17504.71004.71004.7100180,013
15 May 20235.11505.23504.99505.19005.1900143,053
12 May 20235.23505.32505.02505.14505.1450127,873
11 May 20235.35505.40005.10005.25005.2500220,433
10 May 20234.99505.52004.99505.40005.4000291,880
09 May 20235.55005.55005.02505.10005.1000298,720
08 May 20234.95006.00004.90505.56505.5650495,847
05 May 20235.40005.58005.01005.04005.0400477,780
04 May 20235.68506.15005.40005.47505.4750328,780
03 May 20236.91507.03505.70005.88005.8800518,933
02 May 20235.58007.05005.40007.00507.00501,052,573
01 May 20236.75007.05003.76506.01506.01503,048,507
28 Apr 20237.80007.87507.50007.84507.8450115,280
27 Apr 20237.84507.87507.39507.78507.7850130,760
26 Apr 20237.50008.08507.35007.87507.8750214,613
25 Apr 20237.05007.42507.00507.35007.3500167,173
24 Apr 20237.20007.47007.09507.18507.1850163,247
21 Apr 20237.05007.33506.94507.24507.2450244,467
20 Apr 20238.10008.10007.20007.30507.3050381,287
19 Apr 20238.17508.55007.95007.96507.9650173,267
18 Apr 20238.40008.55008.25008.47508.4750144,927
17 Apr 20238.04008.32508.02508.25008.2500146,507
14 Apr 20238.10008.16007.95008.08508.0850100,367
13 Apr 20237.95008.23507.87508.20508.2050202,180
12 Apr 20238.52008.70007.80007.83007.8300429,300
11 Apr 20238.80509.07508.10008.11508.1150435,080
10 Apr 20239.09009.15008.71508.80508.8050264,840
06 Apr 20238.76009.27008.62508.88008.8800165,300
05 Apr 20239.09009.19508.40008.76008.7600502,320
04 Apr 20239.495010.05009.04509.15009.1500252,773
03 Apr 20239.90009.96009.22509.60009.6000503,213
31 Mar 20239.630010.20009.49509.94509.9450338,027
30 Mar 20239.60009.90009.01509.55509.55501,394,740
29 Mar 20239.79509.93009.21009.49509.4950535,907
28 Mar 20239.82509.97509.51009.79509.7950339,473
27 Mar 20239.765010.05009.45009.84009.8400312,573
24 Mar 202310.050010.09509.60009.66009.6600515,313
23 Mar 202310.650010.800010.050010.095010.0950456,553
22 Mar 202311.400011.460010.455010.455010.4550322,900
21 Mar 202310.875011.520010.800011.370011.3700178,613
20 Mar 202310.950011.025010.500010.740010.7400316,260
17 Mar 202311.565011.700010.890010.890010.8900279,273
16 Mar 202310.935011.625010.575011.565011.5650423,320
15 Mar 202311.850011.850010.725011.160011.1600454,560
14 Mar 202311.895012.360011.580011.820011.8200314,940
13 Mar 202312.450012.600011.445011.655011.6550399,293
10 Mar 202313.050013.125012.165012.525012.5250293,707
09 Mar 202313.800013.800012.630012.645012.6450586,533
08 Mar 202314.700014.955013.500013.635013.6350455,180
07 Mar 202315.150015.450014.475014.700014.7000255,393
06 Mar 202316.500016.950015.150015.300015.3000316,120
03 Mar 202315.900017.100015.900016.800016.8000229,753
02 Mar 202314.850016.350014.415015.900015.9000286,420
01 Mar 202315.450015.720014.400014.835014.8350347,787
28 Feb 202316.200016.275015.300015.600015.6000419,380
27 Feb 202316.350016.650015.900016.200016.2000156,333
24 Feb 202316.050016.050015.300015.900015.9000149,433
23 Feb 202316.515017.400015.750016.350016.3500377,673
22 Feb 202318.300018.750017.700018.450018.4500132,707
21 Feb 202319.500019.800018.000018.150018.1500217,873
17 Feb 202319.500019.650018.900019.500019.5000101,273
16 Feb 202320.550020.550019.200019.500019.5000155,880
15 Feb 202318.750020.850018.615020.700020.7000151,353
14 Feb 202318.900019.650018.450019.050019.050097,913
13 Feb 202318.450019.500018.300018.900018.9000105,673
10 Feb 202318.900019.350018.450018.900018.9000114,587
09 Feb 202320.700020.700018.825019.050019.0500185,967
08 Feb 202320.400021.450019.800019.950019.9500155,833
07 Feb 202321.450021.450019.650020.700020.7000198,293
06 Feb 202322.050022.050021.000021.300021.3000226,433
03 Feb 202320.850023.250020.700022.050022.0500308,007
02 Feb 202320.100022.350020.100021.600021.6000313,033
01 Feb 202319.500020.250018.600019.800019.8000224,273
31 Jan 202318.450019.800018.360019.650019.6500267,107
30 Jan 202319.350019.500018.375018.450018.4500189,880
27 Jan 202318.000020.250017.700019.350019.3500529,380
26 Jan 202318.750019.050017.550018.000018.0000291,733
25 Jan 202318.000019.050017.550018.300018.3000169,120
24 Jan 202319.500019.650018.150018.600018.6000169,393
23 Jan 202319.350019.800018.450019.500019.5000353,220
20 Jan 202318.000019.500017.400019.500019.5000340,240
19 Jan 202316.800018.000016.500017.550017.5500200,993
18 Jan 202317.700018.600017.100017.100017.1000248,913
17 Jan 202316.950017.850016.500017.700017.7000170,620
13 Jan 202316.050017.250015.450017.250017.2500333,853
12 Jan 202316.650016.650015.150016.500016.5000292,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...