1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Lordstown Motors Corporation (RIDE)
  7. Historical

RIDE

Lordstown Motors Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lordstown Motors Corporation RIDE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.39% 5.05 07:19:32
Open Price Low Price High Price Close Price Prev Close
5.07
more quote information »

RIDE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.225.344.825.065,613,782-0.17-3.26%
1 Month6.808.934.766.2510,959,675-1.75-25.74%
3 Months6.788.934.766.1911,875,233-1.73-25.52%
6 Months9.0215.804.768.2311,427,327-3.97-44.01%
1 Year21.4631.56784.7613.3210,197,865-16.41-76.47%
3 Years9.7431.804.7613.906,012,176-4.69-48.15%
5 Years9.7431.804.7613.906,012,176-4.69-48.15%

RIDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 5.07 0.16 3.26% 4.92 5.12 4.86 6,041,414
Oct 18 2021 4.91 -0.10 -2.0% 5.01 5.03 4.82 6,475,570
Oct 15 2021 5.01 -0.13 -2.53% 5.14 5.215 4.96 5,441,305
Oct 14 2021 5.14 -0.09 -1.72% 5.30 5.34 5.09 4,921,880
Oct 13 2021 5.23 0.11 2.15% 5.22 5.30 5.07 5,188,741
Oct 12 2021 5.12 0.34 7.11% 4.81 5.22 4.76 7,534,444
Oct 11 2021 4.78 -0.11 -2.25% 4.89 4.959 4.76 6,531,254
Oct 08 2021 4.89 -0.15 -2.98% 5.10 5.1146 4.83 8,372,525
Oct 07 2021 5.04 -0.03 -0.59% 5.16 5.34 4.9612 8,116,056
Oct 06 2021 5.07 -0.13 -2.5% 5.00 5.18 4.96 8,878,225
Oct 05 2021 5.20 -0.65 -11.11% 5.42 5.621 5.10 25,806,795
Oct 04 2021 5.85 -0.68 -10.41% 6.46 6.54 5.835 14,357,285
Oct 01 2021 6.53 -1.45 -18.17% 8.75 8.81 6.46 35,560,057
Sep 30 2021 7.98 0.62 8.42% 7.88 8.93 7.69 31,242,578
Sep 29 2021 7.36 0.17 2.36% 7.20 7.66 7.15 7,540,001
Sep 28 2021 7.19 -0.59 -7.58% 7.76 8.105 7.10 7,670,005
Sep 27 2021 7.78 0.21 2.77% 7.34 7.865 7.09 7,454,179
Sep 24 2021 7.57 0.14 1.88% 7.31 7.995 7.2565 8,825,208
Sep 23 2021 7.43 0.59 8.63% 6.88 7.515 6.86 9,119,606
Sep 22 2021 6.84 -0.03 -0.44% 6.80 6.91 6.66 4,116,373
Sep 21 2021 6.87 0.34 5.21% 6.59 6.96 6.5716 5,369,340
Sep 20 2021 6.53 -0.53 -7.51% 6.82 6.91 6.50 5,364,963
See More Historical Prices »


Your Recent History
NASDAQ
RIDE
Lordstown ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.