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)

0.6920 +0.0317 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7000 0.7380 0.6736 0.6920 206,547 +0.03(+4.80%)
Dec 24, 2025 0.7089 0.7480 0.6390 0.6603 118,900 -0.05(-7.13%)
Dec 23, 2025 0.7500 0.7625 0.6902 0.7110 132,720 -0.02(-3.27%)
Dec 22, 2025 0.8100 0.8200 0.7350 0.7350 106,658 -0.03(-3.54%)
Dec 19, 2025 0.8200 0.8600 0.7545 0.7620 85,934 -0.03(-3.92%)
Dec 18, 2025 0.8180 0.8500 0.7780 0.7931 95,656 -0.02(-2.50%)
Dec 17, 2025 0.8100 0.8300 0.7620 0.8134 126,221 +0.02(+2.56%)
Dec 16, 2025 0.8700 0.8700 0.7500 0.7931 148,855 -0.08(-9.06%)
Dec 15, 2025 1.120 1.170 0.8171 0.8721 238,121 -0.29(-24.82%)
Dec 12, 2025 1.410 1.410 1.050 1.160 291,627 -0.29(-20.00%)
Dec 11, 2025 1.470 1.540 1.420 1.450 167,323 -0.05(-3.33%)
Dec 10, 2025 1.400 1.580 1.290 1.500 521,971 +0.03(+2.04%)
Dec 09, 2025 1.600 1.670 1.400 1.470 268,965 -0.17(-10.37%)
Dec 08, 2025 1.750 2.250 1.520 1.640 2,119,454 -0.07(-4.09%)
Dec 05, 2025 1.730 1.800 1.570 1.710 552,302 +0.00(+0.00%)
Dec 04, 2025 1.650 1.780 1.460 1.710 324,514 +0.14(+8.92%)
Dec 03, 2025 1.790 1.790 1.560 1.570 85,564 -0.10(-5.99%)
Dec 02, 2025 1.880 1.880 1.460 1.670 226,856 -0.20(-10.70%)
Dec 01, 2025 2.000 2.000 1.832 1.870 57,932 -0.07(-3.61%)
Nov 28, 2025 1.920 2.000 1.870 1.940 50,933 +0.08(+4.30%)
Nov 26, 2025 1.870 2.150 1.750 1.860 520,761 -0.02(-1.06%)
Nov 25, 2025 1.915 1.939 1.859 1.880 21,099 -0.06(-3.09%)
Nov 24, 2025 2.140 2.140 1.820 1.940 76,901 -0.14(-6.73%)
Nov 21, 2025 2.140 2.210 2.030 2.080 49,898 +0.00(+0.00%)
Nov 20, 2025 2.150 2.420 2.070 2.080 82,531 -0.07(-3.26%)
Nov 19, 2025 2.570 2.575 2.120 2.150 126,563 -0.45(-17.31%)
Nov 18, 2025 2.920 2.933 2.600 2.600 113,160 -0.27(-9.25%)
Nov 17, 2025 2.290 3.190 2.250 2.865 379,042 +0.54(+22.96%)
Nov 14, 2025 2.640 2.910 2.310 2.330 276,974 -0.69(-22.85%)
Nov 13, 2025 4.670 4.700 2.700 3.020 4,640,632 -1.24(-29.11%)
Nov 12, 2025 4.000 4.260 3.930 4.260 12,338 +0.37(+9.51%)
Nov 11, 2025 4.080 4.233 3.875 3.890 17,085 -0.17(-4.19%)
Nov 10, 2025 3.870 4.410 3.790 4.060 61,491 +0.36(+9.73%)
Nov 07, 2025 3.750 3.980 3.659 3.700 19,932 -0.13(-3.39%)
Nov 06, 2025 4.660 4.720 3.820 3.830 28,291 -0.80(-17.28%)
Nov 05, 2025 4.550 4.830 4.550 4.630 2,022 +0.07(+1.54%)
Nov 04, 2025 5.420 5.440 4.560 4.560 17,003 -1.01(-18.13%)
Nov 03, 2025 5.140 5.570 5.010 5.570 14,700 -0.09(-1.59%)
Oct 31, 2025 5.730 5.730 5.620 5.660 7,642 -0.07(-1.22%)
Oct 30, 2025 5.670 6.045 5.492 5.730 21,395 -0.09(-1.55%)
Oct 29, 2025 5.650 5.820 5.820 2,799 +0.17(+3.01%)
Oct 28, 2025 6.400 6.400 5.560 5.650 11,940 -0.59(-9.46%)
Oct 27, 2025 5.880 6.320 5.880 6.240 27,099 +0.28(+4.70%)
Oct 24, 2025 5.440 5.960 5.380 5.960 9,681 +0.54(+9.96%)
Oct 23, 2025 5.330 5.495 5.330 5.420 5,520 +0.12(+2.26%)
Oct 22, 2025 5.600 5.600 5.000 5.300 25,588 -0.23(-4.16%)
Oct 21, 2025 5.700 5.930 5.510 5.530 15,269 -0.15(-2.64%)
Oct 20, 2025 5.950 6.000 5.350 5.680 13,318 -0.42(-6.89%)
Oct 17, 2025 6.420 6.420 6.083 6.100 9,279 -0.32(-4.98%)
Oct 16, 2025 7.020 7.150 6.420 6.420 28,714 -0.57(-8.15%)
Oct 15, 2025 7.010 7.100 6.860 6.990 5,572 +0.01(+0.14%)
Oct 14, 2025 6.810 7.010 6.740 6.980 5,575 +0.16(+2.35%)
Oct 13, 2025 6.840 7.330 6.810 6.820 5,945 -0.38(-5.28%)
Oct 10, 2025 7.649 7.649 6.810 7.200 9,185 -0.12(-1.64%)
Oct 09, 2025 7.400 7.590 7.130 7.320 10,268 -0.08(-1.08%)
Oct 08, 2025 6.910 7.400 6.780 7.400 22,829 +0.49(+7.09%)
Oct 07, 2025 7.050 7.050 6.650 6.910 9,859 -0.14(-1.99%)
Oct 06, 2025 7.040 7.110 6.960 7.050 3,524 -0.14(-1.96%)
Oct 03, 2025 7.090 7.340 7.090 7.191 8,507 -0.19(-2.57%)
Oct 02, 2025 7.160 7.407 7.140 7.380 5,985 +0.25(+3.51%)
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 Privacy Policy and Terms Of Service.


 

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.