Skip to main content

La Rosa Holdings Corp. - Common Stock (NQ: LRHC )

1.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.490 1.500 1.360 1.410 156,939 -0.02(-1.40%)
Jul 23, 2024 1.450 1.504 1.400 1.430 87,065 -0.04(-2.72%)
Jul 22, 2024 1.530 1.540 1.453 1.470 106,739 -0.07(-4.55%)
Jul 19, 2024 1.580 1.586 1.510 1.540 83,439 -0.05(-3.14%)
Jul 18, 2024 1.590 1.640 1.530 1.590 87,634 -0.03(-1.85%)
Jul 17, 2024 1.530 1.770 1.530 1.620 785,871 +0.05(+3.18%)
Jul 16, 2024 1.570 1.580 1.500 1.570 95,871 +0.03(+1.95%)
Jul 15, 2024 1.620 1.630 1.500 1.540 177,013 -0.13(-7.78%)
Jul 12, 2024 1.590 1.680 1.580 1.670 95,978 +0.09(+5.70%)
Jul 11, 2024 1.640 1.720 1.570 1.580 127,732 -0.06(-3.66%)
Jul 10, 2024 1.560 1.725 1.560 1.640 199,556 +0.07(+4.46%)
Jul 09, 2024 1.600 1.660 1.550 1.570 125,432 -0.02(-1.26%)
Jul 08, 2024 1.720 1.760 1.540 1.590 399,880 -0.13(-7.56%)
Jul 05, 2024 1.830 1.920 1.720 1.720 167,481 -0.14(-7.53%)
Jul 03, 2024 1.940 1.945 1.800 1.860 167,531 -0.07(-3.63%)
Jul 02, 2024 1.950 2.100 1.860 1.930 452,317 +0.09(+4.89%)
Jul 01, 2024 2.000 2.049 1.800 1.840 338,529 -0.27(-12.80%)
Jun 28, 2024 2.240 2.400 2.100 2.110 466,236 -0.09(-4.09%)
Jun 27, 2024 2.150 2.350 2.080 2.200 1,150,627 +0.05(+2.33%)
Jun 26, 2024 1.700 2.150 1.690 2.150 3,149,392 +0.39(+22.16%)
Jun 25, 2024 2.490 3.360 1.670 1.760 68,998,352 +0.26(+17.33%)
Jun 24, 2024 1.440 1.770 1.400 1.500 751,240 +0.09(+6.38%)
Jun 21, 2024 1.580 1.689 1.400 1.410 1,962,518 -0.17(-10.76%)
Jun 20, 2024 1.440 1.800 1.280 1.580 1,905,956 -0.21(-11.73%)
Jun 18, 2024 1.040 2.920 1.010 1.790 52,898,188 +0.75(+72.12%)
Jun 17, 2024 0.9621 1.100 0.9102 1.040 1,682,623 -0.13(-11.11%)
Jun 14, 2024 0.5900 1.810 0.5231 1.170 40,602,492 +0.56(+91.43%)
Jun 13, 2024 0.7900 0.8100 0.6112 0.6112 136,324 -0.20(-24.54%)
Jun 12, 2024 0.9000 0.9900 0.8010 0.8100 149,879 -0.32(-28.38%)
Jun 11, 2024 1.100 1.150 1.069 1.131 19,401 +0.01(+0.98%)
Jun 10, 2024 1.100 1.130 1.100 1.120 11,527 -0.01(-0.88%)
Jun 07, 2024 1.100 1.140 0.9980 1.130 46,165 +0.01(+0.89%)
Jun 06, 2024 1.110 1.170 1.070 1.120 34,294 -0.07(-5.88%)
Jun 05, 2024 1.240 1.250 1.130 1.190 47,304 -0.06(-4.80%)
Jun 04, 2024 1.350 1.400 1.180 1.250 88,219 +0.01(+0.81%)
Jun 03, 2024 1.040 1.420 1.040 1.240 199,187 +0.18(+16.98%)
May 31, 2024 1.020 1.070 1.020 1.060 13,015 +0.03(+2.91%)
May 30, 2024 1.120 1.120 1.010 1.030 34,882 -0.07(-6.36%)
May 29, 2024 1.060 1.130 1.010 1.100 49,132 +0.04(+3.77%)
May 28, 2024 1.180 1.240 1.060 1.060 28,343 -0.15(-12.40%)
May 24, 2024 1.220 1.300 1.210 1.210 15,180 -0.01(-0.80%)
May 23, 2024 1.230 1.257 1.211 1.220 4,952 -0.07(-5.44%)
May 22, 2024 1.360 1.360 1.209 1.290 18,190 -0.05(-3.73%)
May 21, 2024 1.250 1.400 1.240 1.340 62,972 +0.09(+7.20%)
May 20, 2024 1.240 1.280 1.180 1.250 23,287 -0.03(-2.34%)
May 17, 2024 1.240 1.400 1.140 1.280 76,066 +0.08(+6.67%)
May 16, 2024 1.300 1.410 1.190 1.200 171,955 -0.10(-7.69%)
May 15, 2024 1.400 1.400 1.260 1.300 34,789 -0.07(-5.11%)
May 14, 2024 1.460 1.460 1.287 1.370 34,453 +0.03(+2.24%)
May 13, 2024 1.340 1.500 1.310 1.340 35,044 +0.01(+0.75%)
May 10, 2024 1.450 1.490 1.320 1.330 49,199 -0.15(-10.10%)
May 09, 2024 1.590 1.590 1.430 1.480 34,528 -0.08(-5.16%)
May 08, 2024 1.490 1.590 1.490 1.560 4,773 +0.07(+4.70%)
May 07, 2024 1.590 1.620 1.490 1.490 39,577 -0.17(-10.24%)
May 06, 2024 1.600 1.670 1.520 1.660 8,976 +0.06(+3.75%)
May 03, 2024 1.670 1.713 1.505 1.600 43,514 -0.08(-4.76%)
May 02, 2024 1.650 1.694 1.600 1.680 12,017 +0.10(+6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.