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

0.8072 +0.1272 (+18.71%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.6900	0.8363	0.6623	0.8072	662,269	+0.13(+18.71%)
Dec 19, 2024	0.6900	0.7000	0.6800	0.6800	24,594	+0.00(+0.00%)
Dec 18, 2024	0.6800	0.7105	0.6800	0.6800	131,681	-0.01(-0.87%)
Dec 17, 2024	0.6800	0.7105	0.6800	0.6860	80,309	+0.01(+0.88%)
Dec 16, 2024	0.6800	0.7100	0.6800	0.6800	68,401	-0.00(-0.15%)
Dec 13, 2024	0.7100	0.7100	0.6650	0.6810	60,582	-0.03(-4.08%)
Dec 12, 2024	0.6900	0.7200	0.6700	0.7100	48,565	+0.03(+4.41%)
Dec 11, 2024	0.6950	0.6960	0.6500	0.6800	118,759	-0.02(-2.30%)
Dec 10, 2024	0.6700	0.6960	0.6501	0.6960	48,731	+0.02(+2.81%)
Dec 09, 2024	0.7000	0.7292	0.6500	0.6770	308,102	-0.02(-3.35%)
Dec 06, 2024	0.6900	0.7486	0.6790	0.7005	104,746	+0.04(+6.14%)
Dec 05, 2024	0.6900	0.6999	0.6600	0.6600	56,917	-0.02(-2.96%)
Dec 04, 2024	0.7000	0.7000	0.6400	0.6801	69,996	+0.01(+1.52%)
Dec 03, 2024	0.7200	0.7200	0.6520	0.6699	74,324	-0.04(-4.98%)
Dec 02, 2024	0.6582	0.7199	0.6400	0.7050	138,101	+0.05(+8.46%)
Nov 29, 2024	0.6680	0.6680	0.6411	0.6500	15,055	-0.01(-2.11%)
Nov 27, 2024	0.6628	0.6800	0.6385	0.6640	88,545	+0.01(+1.50%)
Nov 26, 2024	0.7000	0.7000	0.6406	0.6542	45,959	-0.03(-4.64%)
Nov 25, 2024	0.7000	0.7141	0.6310	0.6860	209,282	+0.01(+0.87%)
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	2,135,378	+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	6,091,391	-0.09(-7.96%)
Oct 23, 2024	0.8200	1.780	0.7560	1.130	182,365,056	+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	33,863	-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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.