RIDE

Lordstown Motors Corporation
1.31
0.08 (6.50%)
Company Name Stock Ticker Symbol Market Type
Lordstown Motors Corporation RIDE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 6.5% 1.31 14:38:31
Open Price Low Price High Price Close Price Prev Close
1.23 1.2235 1.32 1.23
more quote information »

RIDE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.301.351.171.254,032,2410.010.77%
1 Month1.141.350.871.085,984,2330.1714.91%
3 Months2.2752.38990.871.376,231,701-0.965-42.42%
6 Months2.243.730.871.725,152,995-0.93-41.52%
1 Year2.59823.790.872.106,043,121-1.29-49.58%
3 Years10.0831.800.879.206,718,485-8.77-87.0%
5 Years9.7431.800.879.206,210,563-8.43-86.55%

RIDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 1.23 -0.06 -4.65% 1.29 1.30 1.225 2,845,969
Jan 27 2023 1.29 0.09 7.5% 1.21 1.35 1.18 7,926,951
Jan 26 2023 1.20 -0.02 -1.64% 1.25 1.27 1.17 4,369,242
Jan 25 2023 1.22 -0.02 -1.61% 1.20 1.27 1.17 2,514,558
Jan 24 2023 1.24 -0.07 -4.98% 1.30 1.31 1.21 2,504,487
Jan 23 2023 1.305 0.00 0.38% 1.29 1.32 1.23 5,297,137
Jan 20 2023 1.30 0.13 11.11% 1.20 1.30 1.16 5,098,043
Jan 19 2023 1.17 0.03 2.63% 1.12 1.20 1.10 3,007,226
Jan 18 2023 1.14 -0.04 -3.39% 1.18 1.24 1.14 3,723,748
Jan 17 2023 1.18 0.03 2.61% 1.13 1.19 1.10 2,558,575
Jan 13 2023 1.15 0.05 4.55% 1.07 1.15 1.03 4,982,764
Jan 12 2023 1.10 0.02 1.85% 1.12 1.12 1.01 4,375,800
Jan 11 2023 1.08 0.04 3.85% 1.04 1.09 1.03 3,764,977
Jan 10 2023 1.04 0.10 10.84% 0.94 1.05 0.916 7,489,061
Jan 09 2023 0.9383 0.0482 5.42% 0.9001 0.9889 0.8998 18,008,135
Jan 06 2023 0.8901 -0.1499 -14.41% 1.05 1.05 0.87 23,419,536
Jan 05 2023 1.04 -0.11 -9.57% 1.11 1.11 1.04 3,575,641
Jan 04 2023 1.15 0.02 1.77% 1.13 1.17 1.08 4,694,460
Jan 03 2023 1.13 -0.01 -0.88% 1.14 1.21 1.0815 3,544,123
See More Historical Prices ยป