ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.110 -0.080 (-6.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2024 1.060 1.140 1.050 1.110 73,572 -0.08(-6.72%)
Aug 02, 2024 1.130 1.250 1.110 1.190 49,832 +0.02(+1.71%)
Aug 01, 2024 1.280 1.280 1.130 1.170 81,094 -0.06(-4.88%)
Jul 31, 2024 1.180 1.275 1.050 1.230 134,433 +0.10(+8.85%)
Jul 30, 2024 1.180 1.240 1.100 1.130 65,201 -0.06(-5.04%)
Jul 29, 2024 1.370 1.370 1.160 1.190 148,825 -0.16(-11.85%)
Jul 26, 2024 1.340 1.390 1.310 1.350 51,949 +0.02(+1.50%)
Jul 25, 2024 1.370 1.419 1.310 1.330 110,073 -0.08(-5.67%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.