Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6801 -0.0899 (-11.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.7000 0.7300 0.6700 0.6801 383,349 -0.09(-11.68%)
Nov 21, 2024 0.7700 0.7770 0.7400 0.7700 164,491 +0.01(+1.18%)
Nov 20, 2024 0.8000 0.8500 0.7254 0.7610 2,133,152 +0.00(+0.26%)
Nov 19, 2024 0.7250 0.7780 0.7250 0.7590 116,967 +0.02(+2.36%)
Nov 18, 2024 0.7200 0.7900 0.7200 0.7415 132,763 -0.02(-2.95%)
Nov 15, 2024 0.7800 0.7899 0.7200 0.7640 62,239 +0.01(+0.91%)
Nov 14, 2024 0.7653 0.7890 0.7350 0.7571 41,705 -0.03(-4.04%)
Nov 13, 2024 0.7603 0.8190 0.7200 0.7890 164,194 +0.01(+0.64%)
Nov 12, 2024 0.7600 0.8050 0.7500 0.7840 84,394 -0.00(-0.14%)
Nov 11, 2024 0.8500 0.8500 0.7611 0.7851 250,451 -0.06(-7.64%)
Nov 08, 2024 0.7900 0.8500 0.7600 0.8500 212,553 +0.03(+3.66%)
Nov 07, 2024 0.8400 0.8699 0.8051 0.8200 144,147 -0.03(-3.53%)
Nov 06, 2024 0.8633 0.8734 0.8200 0.8500 197,124 +0.00(+0.00%)
Nov 05, 2024 0.7900 0.8800 0.7701 0.8500 273,772 +0.07(+8.97%)
Nov 04, 2024 0.7400 0.7989 0.7248 0.7800 194,431 +0.02(+3.02%)
Nov 01, 2024 0.7300 0.7999 0.7254 0.7571 189,636 +0.01(+1.24%)
Oct 31, 2024 0.7950 0.7950 0.7200 0.7478 277,719 -0.02(-2.18%)
Oct 30, 2024 0.7600 0.7860 0.7500 0.7645 362,709 -0.02(-1.99%)
Oct 29, 2024 0.8790 0.8850 0.7619 0.7800 418,746 -0.08(-8.88%)
Oct 28, 2024 0.8300 0.9000 0.6700 0.8560 1,182,757 +0.01(+0.71%)
Oct 25, 2024 1.050 1.050 0.8500 0.8500 1,588,046 -0.19(-18.27%)
Oct 24, 2024 1.040 1.080 0.8600 1.040 6,083,932 -0.09(-7.96%)
Oct 23, 2024 0.8200 1.780 0.7560 1.130 182,349,024 +0.64(+130.61%)
Oct 22, 2024 0.4900 0.4999 0.4800 0.4900 45,917 +0.01(+1.03%)
Oct 21, 2024 0.5012 0.5250 0.4701 0.4850 96,156 -0.02(-3.00%)
Oct 18, 2024 0.4950 0.5100 0.4901 0.5000 44,157 -0.01(-1.77%)
Oct 17, 2024 0.5100 0.5103 0.4951 0.5090 26,374 -0.00(-0.20%)
Oct 16, 2024 0.5153 0.5298 0.4950 0.5100 111,026 -0.02(-2.99%)
Oct 15, 2024 0.5005 0.5400 0.5005 0.5257 252,070 +0.02(+3.79%)
Oct 14, 2024 0.5990 0.5999 0.5005 0.5065 353,642 -0.04(-7.06%)
Oct 11, 2024 0.5700 0.5840 0.5290 0.5450 143,551 -0.02(-4.39%)
Oct 10, 2024 0.5900 0.5900 0.5699 0.5700 17,190 +0.00(+0.00%)
Oct 09, 2024 0.6000 0.6001 0.5611 0.5700 124,019 -0.02(-3.55%)
Oct 08, 2024 0.5821 0.6103 0.5800 0.5910 64,904 +0.01(+1.04%)
Oct 07, 2024 0.6100 0.6299 0.5801 0.5849 100,680 -0.02(-3.48%)
Oct 04, 2024 0.6120 0.6399 0.6060 0.6060 33,703 -0.01(-2.24%)
Oct 03, 2024 0.6200 0.6500 0.6100 0.6199 44,685 -0.01(-1.60%)
Oct 02, 2024 0.6490 0.6490 0.6200 0.6300 34,018 +0.00(+0.00%)
Oct 01, 2024 0.6350 0.6860 0.6300 0.6300 80,258 -0.02(-2.78%)
Sep 30, 2024 0.6600 0.6799 0.6300 0.6480 176,617 -0.00(-0.31%)
Sep 27, 2024 0.7200 0.7200 0.6400 0.6500 488,629 -0.03(-4.13%)
Sep 26, 2024 0.6500 0.6800 0.6396 0.6780 187,687 +0.01(+0.98%)
Sep 25, 2024 0.6600 0.6900 0.6495 0.6714 110,712 +0.02(+3.26%)
Sep 24, 2024 0.6600 0.6804 0.6500 0.6502 33,234 -0.02(-2.96%)
Sep 23, 2024 0.6790 0.6943 0.6550 0.6700 41,372 +0.02(+3.08%)
Sep 20, 2024 0.6680 0.6790 0.6410 0.6500 181,056 -0.01(-1.41%)
Sep 19, 2024 0.6944 0.7199 0.6500 0.6593 103,548 +0.01(+1.18%)
Sep 18, 2024 0.7400 0.7473 0.6317 0.6516 234,396 -0.09(-11.95%)
Sep 17, 2024 0.9000 0.9000 0.7100 0.7400 491,318 -0.11(-12.94%)
Sep 16, 2024 0.8930 0.9350 0.8200 0.8500 169,769 -0.04(-4.82%)
Sep 13, 2024 0.8334 0.8930 0.8334 0.8930 28,453 +0.07(+7.98%)
Sep 12, 2024 0.8800 0.8998 0.8200 0.8270 57,073 -0.05(-5.47%)
Sep 11, 2024 0.8800 0.8950 0.8398 0.8749 67,170 -0.03(-2.79%)
Sep 10, 2024 0.8728 0.9000 0.8500 0.9000 99,181 -0.02(-2.17%)
Sep 09, 2024 0.9000 0.9200 0.8732 0.9200 39,480 +0.01(+0.91%)
Sep 06, 2024 0.9900 0.9900 0.8820 0.9117 83,139 -0.08(-7.91%)
Sep 05, 2024 0.9800 1.010 0.9424 0.9900 42,953 +0.00(+0.00%)
Sep 04, 2024 0.9700 0.9900 0.9000 0.9900 57,237 +0.00(+0.44%)
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.