NasdaqCM - Nasdaq Real Time Price USD

La Rosa Holdings Corp. (LRHC)

Compare
0.4670
+0.0070
+(1.52%)
At close: January 17 at 4:00:01 PM EST
0.4400
-0.03
(-5.78%)
After hours: January 17 at 7:58:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.43900.46700.41200.46700.46701,002,400
Jan 16, 20250.47000.51400.43100.46000.46002,306,300
Jan 15, 20250.47100.49000.44000.46500.4650788,700
Jan 14, 20250.47000.49000.42900.47200.4720915,900
Jan 13, 20250.46000.49600.45600.47000.4700717,000
Jan 10, 20250.53200.54000.45100.47400.47402,041,500
Jan 8, 20250.81001.19000.50500.53000.530013,141,000
Jan 7, 20250.73000.78700.73000.76000.760079,900
Jan 6, 20250.76100.82000.74000.75000.7500180,500
Jan 3, 20250.79100.82400.75600.80000.800050,800
Jan 2, 20250.82900.88900.80000.81500.8150188,600
Dec 31, 20240.92900.95000.81000.84400.8440300,900
Dec 30, 20240.79900.88000.75600.86800.8680215,100
Dec 27, 20240.77000.80000.75000.77700.7770113,200
Dec 26, 20240.77700.80000.75000.77100.771059,900
Dec 24, 20240.76000.79800.75000.79000.7900119,400
Dec 23, 20240.84000.84000.75200.75500.7550557,900
Dec 20, 20240.68700.83600.66200.80700.8070662,300
Dec 19, 20240.69000.70000.68000.68000.680034,200
Dec 18, 20240.68000.71100.68000.68000.6800131,700
Dec 17, 20240.68000.71100.68000.68600.686080,300
Dec 16, 20240.68000.71000.68000.68000.680068,400
Dec 13, 20240.71000.71000.66500.68100.681060,300
Dec 12, 20240.69000.72000.67000.71000.710048,600
Dec 11, 20240.69500.69600.65000.68000.6800119,900
Dec 10, 20240.67000.69600.65000.69600.696048,700
Dec 9, 20240.70000.72900.65000.67700.6770308,100
Dec 6, 20240.69000.74900.67900.70100.7010104,400
Dec 5, 20240.69000.70000.66000.66000.660073,300
Dec 4, 20240.70000.70000.64000.68000.680072,500
Dec 3, 20240.72000.72000.65200.67000.670074,300
Dec 2, 20240.65800.72000.64000.70500.7050138,100
Nov 29, 20240.66800.66800.64100.65000.650015,100
Nov 27, 20240.66300.68000.63900.66400.664088,500
Nov 26, 20240.70000.70000.64100.65400.654047,200
Nov 25, 20240.69900.71400.63100.68600.6860209,300
Nov 22, 20240.70500.73000.67000.68000.6800383,300
Nov 21, 20240.77000.77700.74000.77000.7700164,400
Nov 20, 20240.80000.85000.72500.76100.76102,136,800
Nov 19, 20240.72500.77800.72500.75900.7590160,000
Nov 18, 20240.72000.79000.72000.74200.7420132,800
Nov 15, 20240.78000.79000.72000.76400.764060,600
Nov 14, 20240.76500.78900.73500.75700.757041,700
Nov 13, 20240.76000.81900.72000.78900.7890165,000
Nov 12, 20240.76000.80500.75000.78400.784089,300
Nov 11, 20240.85000.85000.76100.78500.7850250,500
Nov 8, 20240.79300.85000.76000.85000.8500212,600
Nov 7, 20240.84100.87000.80500.82000.8200149,600
Nov 6, 20240.86300.87300.82000.85000.8500197,000
Nov 5, 20240.79000.88000.77000.85000.8500280,900
Nov 4, 20240.74000.79900.72500.78000.7800194,300
Nov 1, 20240.72500.80000.72500.75700.7570189,600
Oct 31, 20240.79500.79500.72000.74800.7480278,700
Oct 30, 20240.76000.78600.75000.76500.7650369,400
Oct 29, 20240.87900.88500.76200.78000.7800422,700
Oct 28, 20240.83100.90000.67000.85600.85601,183,100
Oct 25, 20241.05001.05000.85000.85000.85001,588,000
Oct 24, 20241.04001.08000.86001.04001.04006,107,000
Oct 23, 20240.82001.78000.75601.13001.1300182,508,500
Oct 22, 20240.48500.50000.48000.49000.490045,900
Oct 21, 20240.50100.52500.47000.48500.485096,200
Oct 18, 20240.49500.51000.49000.50000.500044,200
Oct 17, 20240.51000.51000.49500.50900.509026,400
Oct 16, 20240.51500.53000.49500.51000.5100111,000
Oct 15, 20240.50000.54000.50000.52600.5260252,100
Oct 14, 20240.59900.60000.50000.50600.5060353,500
Oct 11, 20240.57000.58400.52900.54500.5450143,600
Oct 10, 20240.59000.59000.57000.57000.570017,200
Oct 9, 20240.60000.60000.56100.57000.5700124,000
Oct 8, 20240.58200.61000.58000.59100.591064,900
Oct 7, 20240.61000.63000.58000.58500.5850100,700
Oct 4, 20240.61200.64000.60600.60600.606033,900
Oct 3, 20240.62000.65000.61000.62000.620044,700
Oct 2, 20240.64900.64900.62000.63000.630034,000
Oct 1, 20240.63500.68600.63000.63000.630080,300
Sep 30, 20240.66000.68000.63000.64800.6480176,400
Sep 27, 20240.72000.72000.64000.65000.6500488,600
Sep 26, 20240.65100.68000.64000.67800.6780187,700
Sep 25, 20240.66000.69000.65000.67100.6710110,700
Sep 24, 20240.66000.68000.65000.65000.650033,300
Sep 23, 20240.67900.69400.65500.67000.670041,400
Sep 20, 20240.66800.67900.64100.65000.6500181,100
Sep 19, 20240.69400.72000.65000.65900.6590103,900
Sep 18, 20240.74000.74700.63200.65200.6520234,400
Sep 17, 20240.90000.90000.71000.74000.7400491,300
Sep 16, 20240.89300.93500.82000.85000.8500169,800
Sep 13, 20240.83300.89300.83300.89300.893028,400
Sep 12, 20240.88000.90000.82000.82700.827057,300
Sep 11, 20240.88000.89500.84000.87500.875067,200
Sep 10, 20240.87300.90000.85000.90000.900099,200
Sep 9, 20240.90000.92000.87300.92000.920039,500
Sep 6, 20240.99000.99000.88200.91200.912082,900
Sep 5, 20240.98001.01000.94200.99000.990043,000
Sep 4, 20240.97000.99000.90000.99000.990057,200
Sep 3, 20241.00001.01000.97000.98600.986078,800
Aug 30, 20240.97800.99800.95000.98000.980048,100
Aug 29, 20241.00001.00000.95000.97600.976032,500
Aug 28, 20241.04001.05000.95000.98000.9800113,000
Aug 27, 20241.01001.07001.00001.05901.0590186,500
Aug 26, 20241.02001.02000.99001.00001.000083,300
Aug 23, 20241.03001.03000.99201.00001.0000178,000
Aug 22, 20241.02001.04000.99501.01001.0100133,400
Aug 21, 20241.03001.07001.00001.03501.0350614,900
Aug 20, 20241.13001.13001.00001.05001.0500345,900
Aug 19, 20241.04001.16001.04001.11001.1100957,400
Aug 16, 20241.38901.40000.93101.11001.11009,942,300
Aug 15, 20241.24001.38001.24001.38001.380054,200
Aug 14, 20241.11001.24001.11001.24001.240033,000
Aug 13, 20241.10001.15001.09001.13001.130019,800
Aug 12, 20241.16001.16801.10001.12001.120044,200
Aug 9, 20241.16001.16001.13001.16001.160044,200
Aug 8, 20241.22101.24001.13001.16001.160022,800
Aug 7, 20241.16901.20001.16001.18001.18003,500
Aug 6, 20241.06001.21001.06001.17001.170046,600
Aug 5, 20241.06001.14001.05001.11001.110073,600
Aug 2, 20241.13001.25001.11001.19001.190049,800
Aug 1, 20241.28001.28001.13001.17001.170081,100
Jul 31, 20241.18001.27501.05001.23001.2300134,400
Jul 30, 20241.18001.24001.10001.13001.130065,200
Jul 29, 20241.37001.37001.16001.19001.1900148,800
Jul 26, 20241.34001.39001.31001.35001.350051,900
Jul 25, 20241.37001.41901.31001.33001.3300110,100
Jul 24, 20241.49001.50001.36001.41001.4100156,900
Jul 23, 20241.45001.50401.40001.43001.430087,100
Jul 22, 20241.53001.54001.45301.47001.4700106,700
Jul 19, 20241.58001.58601.51001.54001.540083,400
Jul 18, 20241.59001.64001.53001.59001.590088,400
Jul 17, 20241.53001.77001.53001.62001.6200785,800
Jul 16, 20241.57001.58001.50001.57001.570096,200
Jul 15, 20241.62001.63001.50001.54001.5400177,000
Jul 12, 20241.59001.68001.58001.67001.670096,000
Jul 11, 20241.64001.72001.57001.58001.5800127,700
Jul 10, 20241.56001.72501.56001.64001.6400199,500
Jul 9, 20241.60001.66001.55001.57001.5700125,400
Jul 8, 20241.72001.76001.54001.59001.5900399,900
Jul 5, 20241.83001.92001.72001.72001.7200167,300
Jul 3, 20241.94001.94501.80001.86001.8600167,500
Jul 2, 20241.95002.10001.86001.93001.9300452,900
Jul 1, 20242.00002.04901.80001.84001.8400338,600
Jun 28, 20242.24002.40002.10002.11002.1100466,200
Jun 27, 20242.15002.35002.08002.20002.20001,152,800
Jun 26, 20241.70002.15001.69002.15002.15003,152,800
Jun 25, 20242.49003.36001.67001.76001.760069,041,700
Jun 24, 20241.44001.77001.40001.50001.5000752,500
Jun 21, 20241.58001.68901.40001.41001.41001,962,500
Jun 20, 20241.44001.80001.28001.58001.58001,907,200
Jun 18, 20241.04002.92001.01001.79001.790052,898,200
Jun 17, 20240.96201.10000.91001.04001.04001,684,200
Jun 14, 20240.59301.81000.52301.17001.170040,602,500
Jun 13, 20240.78600.81000.61100.61100.6110136,900
Jun 12, 20240.90000.99000.80100.81000.8100150,400
Jun 11, 20241.10001.15001.06901.13101.131030,100
Jun 10, 20241.10001.13001.10001.12001.120011,500
Jun 7, 20241.10001.14000.99801.13001.130046,000
Jun 6, 20241.11001.17001.07001.12001.120034,200
Jun 5, 20241.24001.25001.13001.19001.190047,300
Jun 4, 20241.35001.40001.18001.25001.250088,700
Jun 3, 20241.04001.42001.04001.24001.2400199,100
May 31, 20241.02001.07001.02001.06001.060013,000
May 30, 20241.12001.12001.01001.03001.030034,900
May 29, 20241.06001.13001.01001.10001.100049,100
May 28, 20241.18001.24001.06001.06001.060028,300
May 24, 20241.22001.30001.21001.21001.210015,200
May 23, 20241.23001.25701.21101.22001.22005,000
May 22, 20241.36001.36001.20901.29001.290018,200
May 21, 20241.25001.40001.24001.34001.340063,000
May 20, 20241.24001.28001.18001.25001.250023,300
May 17, 20241.24001.40001.14001.28001.280076,000
May 16, 20241.30001.41001.19001.20001.2000172,000
May 15, 20241.40001.40001.26001.30001.300034,800
May 14, 20241.46001.46001.28701.37001.370034,500
May 13, 20241.34001.50001.31001.34001.340035,000
May 10, 20241.45001.49001.32001.33001.330049,200
May 9, 20241.59001.59001.43001.48001.480034,500
May 8, 20241.49001.59001.49001.56001.56004,800
May 7, 20241.59001.62001.49001.49001.490039,600
May 6, 20241.60001.67001.52001.66001.66009,000
May 3, 20241.67001.71301.50501.60001.600043,300
May 2, 20241.65001.69401.60001.68001.680012,000
May 1, 20241.62001.70001.51001.58001.580028,800
Apr 30, 20241.72001.75301.65001.65001.650012,700
Apr 29, 20241.75001.75001.65001.74001.740013,000
Apr 26, 20241.73801.74001.63601.70001.70009,700
Apr 25, 20241.64001.80001.58001.71001.710031,900
Apr 24, 20241.54001.77101.50201.60001.600013,300
Apr 23, 20241.55001.61001.50001.61001.610015,900
Apr 22, 20241.72001.80001.59101.59801.598045,300
Apr 19, 20241.80001.89001.72001.72001.720045,700
Apr 18, 20241.82002.18001.74001.75001.7500475,300
Apr 17, 20241.49001.75001.49001.60001.6000139,300
Apr 16, 20241.51001.55001.41101.47501.47507,400
Apr 15, 20241.58001.60001.46001.47001.47005,000
Apr 12, 20241.60001.60001.38001.48001.480010,100
Apr 11, 20241.60001.63001.45001.53001.530014,300
Apr 10, 20241.54001.60001.53001.60001.60002,900
Apr 9, 20241.60001.60101.53001.60001.60007,000
Apr 8, 20241.48001.60001.42001.50001.500027,300
Apr 5, 20241.62001.68001.50001.55001.550037,600
Apr 4, 20241.61001.64001.55001.55001.550022,500
Apr 3, 20241.63001.69901.60101.61001.61009,100
Apr 2, 20241.63701.71901.63001.63001.63003,800
Apr 1, 20241.75001.85001.61001.72001.72009,900
Mar 28, 20241.65001.75001.65001.66001.660014,700
Mar 27, 20241.73001.85001.60001.74001.740015,200
Mar 26, 20241.74001.83901.65001.66001.660013,400
Mar 25, 20241.95001.95001.65001.69001.690045,500
Mar 22, 20241.66001.80001.66001.75001.750016,800
Mar 21, 20241.80001.85001.71001.78001.780028,800
Mar 20, 20241.65001.80001.65001.72001.720037,400
Mar 19, 20241.74001.82501.66001.70001.700061,400
Mar 18, 20241.82001.90001.69001.75001.750028,300
Mar 15, 20241.78001.96001.71001.86001.860028,700
Mar 14, 20241.80101.93101.74001.74001.740035,700
Mar 13, 20241.80002.03001.77001.80101.8010142,100
Mar 12, 20241.72001.86101.72001.76001.760037,600
Mar 11, 20241.81001.90001.75001.75001.750045,300
Mar 8, 20242.15002.15001.76101.77001.7700253,200
Mar 7, 20242.00002.31001.83002.11002.1100185,500
Mar 6, 20242.12002.13001.80001.87001.870039,300
Mar 5, 20242.07802.31701.85002.10002.1000144,500
Mar 4, 20241.70001.97001.66001.87001.8700104,400
Mar 1, 20241.62001.85001.62001.83001.830076,500
Feb 29, 20241.68001.87001.58001.74701.747091,000
Feb 28, 20241.90001.90001.60001.70001.7000155,100
Feb 27, 20242.04002.15001.84001.96001.9600106,600
Feb 26, 20242.67002.67002.24002.34002.3400126,300
Feb 23, 20242.44002.64002.10002.55002.5500677,400
Feb 22, 20244.83005.50002.50002.74002.740031,058,200
Feb 21, 20241.65401.65401.31801.31801.31801,600
Feb 20, 20241.50001.57001.31001.31001.31008,800
Feb 16, 20241.65501.70001.50001.50001.50004,000
Feb 15, 20241.66001.66001.51001.60501.60507,900
Feb 14, 20241.69001.70001.64001.69001.69002,500
Feb 13, 20241.63001.63001.63001.63001.6300400
Feb 12, 20241.69001.70001.63001.63001.63002,600
Feb 9, 20241.65001.68801.63001.68801.68802,100
Feb 8, 20241.63001.63001.63001.63001.6300800
Feb 7, 20241.53501.65601.53501.65601.65601,300
Feb 6, 20241.51001.76001.51001.76001.76002,200
Feb 5, 20241.67001.67001.67001.67001.6700400
Feb 2, 20241.64001.64001.53001.57001.57001,400
Feb 1, 20241.53001.75001.52001.70701.70708,000
Jan 31, 20241.65001.73301.50001.73301.73309,400
Jan 30, 20241.60001.60001.60001.60001.6000-
Jan 29, 20241.55001.86901.55001.60001.60002,200
Jan 26, 20241.56001.63101.53001.53001.53001,500
Jan 25, 20241.58001.69501.54801.69001.69003,200
Jan 24, 20241.57301.85001.57001.57001.57002,200
Jan 23, 20241.78001.97001.60001.77501.77508,300
Jan 22, 20241.81001.94501.69001.70501.70506,000
Jan 19, 20241.88001.93001.53001.73001.73006,900
Jan 18, 20241.83001.95001.57801.83001.830019,400

Related Tickers

UOKA MDJM Ltd
0.1760
-3.19%
 
OMH Ohmyhome Limited
0.3400
+2.41%
 
XHG XChange TEC.INC
1.1400
+23.91%
 
GBR New Concept Energy, Inc.
1.1840
-1.33%
 
ALBT Avalon GloboCare Corp.
3.6600
-0.27%
 
DUO Fangdd Network Group Ltd.
0.6100
+0.79%
 
AIRE reAlpha Tech Corp.
1.6200
-3.57%
 
FTHM Fathom Holdings Inc.
1.4300
+2.88%
 
WETH Wetouch Technology Inc.
1.6600
+1.84%
 
UK Ucommune International Ltd
1.1600
+3.57%