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 |
Create an account or log in to view more rows.
$RIDE Here we go!!!
$RIDE Tomorrow
$RIDE lfg!!! So much movement ! Buy n hodl!
$RIDE what happens?
$RIDE Keep up the pressure.
$RIDE omg this is bullshit
$RIDE is it time?
$RIDE my hands are made out of diamonds
$RIDE id rather have a dip then rip than a gap and crap
$RIDE Love this stock.
Light taps