Lordstown Motors Corp. (RIDE)
NASDAQ: RIDE
· Real-Time Price · USD
2.20
0.00 (0.00%)
At close: Jan 16, 2025, 10:00 PM
RIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2023 | 2.04 | 2.24 | 1.95 | 2.20 | 2.20 | 2.33% | 1,364,479 |
| Jul 5, 2023 | 1.89 | 2.23 | 1.86 | 2.15 | 2.15 | 8.59% | 1,820,222 |
| Jul 3, 2023 | 2.06 | 2.18 | 1.92 | 1.98 | 1.98 | -7.04% | 1,242,283 |
| Jun 30, 2023 | 2.20 | 2.43 | 2.07 | 2.13 | 2.13 | -5.33% | 2,241,791 |
| Jun 29, 2023 | 1.87 | 2.40 | 1.85 | 2.25 | 2.25 | 6.64% | 3,541,081 |
| Jun 28, 2023 | 2.19 | 2.21 | 1.90 | 2.11 | 2.11 | -7.86% | 4,004,498 |
| Jun 27, 2023 | 1.15 | 2.41 | 1.13 | 2.29 | 2.29 | -17.03% | 22,744,349 |
| Jun 26, 2023 | 2.95 | 2.98 | 2.60 | 2.76 | 2.77 | -7.38% | 1,231,944 |
| Jun 23, 2023 | 3.27 | 3.31 | 2.98 | 2.98 | 2.98 | -11.83% | 2,189,853 |
| Jun 22, 2023 | 3.50 | 3.51 | 3.23 | 3.38 | 3.38 | -5.06% | 1,080,780 |
| Jun 21, 2023 | 3.50 | 3.67 | 3.33 | 3.56 | 3.56 | 1.71% | 1,123,052 |
| Jun 20, 2023 | 3.98 | 4.05 | 3.49 | 3.50 | 3.50 | -16.47% | 2,376,808 |
| Jun 16, 2023 | 4.60 | 6.76 | 4.11 | 4.19 | 4.19 | -0.48% | 50,969,033 |
| Jun 15, 2023 | 3.17 | 4.22 | 3.15 | 4.21 | 4.21 | 33.23% | 4,088,315 |
| Jun 14, 2023 | 3.25 | 3.46 | 3.11 | 3.16 | 3.16 | -1.56% | 532,700 |
| Jun 13, 2023 | 2.99 | 3.22 | 2.94 | 3.21 | 3.21 | 7.72% | 471,331 |
| Jun 12, 2023 | 3.07 | 3.12 | 2.94 | 2.98 | 2.98 | -3.25% | 356,620 |
| Jun 9, 2023 | 3.25 | 3.47 | 3.06 | 3.08 | 3.08 | -3.75% | 488,276 |
| Jun 8, 2023 | 3.27 | 3.33 | 3.10 | 3.20 | 3.20 | -2.44% | 367,548 |
| Jun 7, 2023 | 3.13 | 3.53 | 3.12 | 3.28 | 3.28 | 5.81% | 598,577 |