Lordstown Motors Corp. (RIDE) Historical Stock Data

3.45 ↑0.00 (0.00%)

As of July 6, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, RIDE is up 5.04% a day on average. There have been 12 days where Lordstown Motors Corp. closed green and 18 days where RIDE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-28	3.31	3.45	↑$0.14 (4.23%)	3.22	3.50	223.49K
2023-07-21	3.25	2.95	↓$0.30 (-9.23%)	2.80	3.30	105.39K
2023-07-14	2.31	2.62	↑$0.31 (13.42%)	2.22	2.89	242.67K
2023-07-07	1.95	2.64	↑$0.69 (35.38%)	1.95	2.68	1.47M
2023-07-06	2.04	2.20	↑$0.16 (7.84%)	1.97	2.24	1.33M
2023-07-05	1.89	2.15	↑$0.26 (13.76%)	1.86	2.23	1.80M
2023-07-03	2.06	1.98	↓$0.08 (-3.88%)	1.92	2.18	1.23M
2023-06-30	2.20	2.13	↓$0.07 (-3.18%)	2.07	2.43	2.22M
2023-06-29	1.87	2.25	↑$0.38 (20.32%)	1.85	2.40	3.39M
2023-06-28	2.19	2.11	↓$0.08 (-3.65%)	1.90	2.20	3.97M
2023-06-27	1.15	2.29	↑$1.14 (99.13%)	1.14	2.41	22.67M
2023-06-26	2.95	2.77	↓$0.19 (-6.27%)	2.61	2.98	1.22M
2023-06-23	3.27	2.98	↓$0.29 (-8.87%)	2.98	3.28	2.18M
2023-06-22	3.50	3.38	↓$0.12 (-3.43%)	3.23	3.50	1.07M
2023-06-21	3.50	3.56	↑$0.06 (1.71%)	3.33	3.67	1.12M
2023-06-20	3.98	3.50	↓$0.48 (-12.06%)	3.49	4.04	2.35M
2023-06-16	4.60	4.19	↓$0.41 (-8.91%)	4.11	6.76	50.90M
2023-06-15	3.17	4.21	↑$1.04 (32.81%)	3.15	4.22	3.97M
2023-06-14	3.25	3.16	↓$0.09 (-2.77%)	3.11	3.46	530.62K
2023-06-13	2.99	3.21	↑$0.22 (7.36%)	2.94	3.23	463.89K
2023-06-12	3.07	2.98	↓$0.09 (-2.93%)	2.94	3.12	352.10K
2023-06-09	3.25	3.08	↓$0.17 (-5.23%)	3.06	3.45	486K
2023-06-08	3.27	3.20	↓$0.07 (-2.14%)	3.10	3.33	353.99K
2023-06-07	3.13	3.28	↑$0.15 (4.79%)	3.12	3.53	596.56K
2023-06-06	3.03	3.10	↑$0.07 (2.31%)	2.90	3.15	557.58K
2023-06-05	3.24	3.03	↓$0.21 (-6.48%)	3.02	3.27	498.65K
2023-06-02	3.32	3.22	↓$0.10 (-3.01%)	3.20	3.36	331.87K
2023-06-01	3.37	3.25	↓$0.12 (-3.56%)	3.20	3.39	342.81K
2023-05-31	3.43	3.40	↓$0.03 (-0.87%)	3.19	3.48	452.36K
2023-05-30	3.62	3.43	↓$0.19 (-5.25%)	3.35	3.66	478K