Skip to main content
La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.807
+0.127 (18.71%)
At close: Dec 20, 2024, 4:00 PM
0.800
-0.007 (-0.89%)
After-hours: Dec 20, 2024, 7:58 PM EST

La Rosa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.690.840.660.810.8118.71%645,830
Dec 19, 20240.690.700.680.680.68-34,232
Dec 18, 20240.680.710.680.680.68-0.87%131,700
Dec 17, 20240.680.710.680.690.690.88%80,310
Dec 16, 20240.680.710.680.680.68-0.15%68,401
Dec 13, 20240.710.710.670.680.68-4.08%60,582
Dec 12, 20240.690.720.670.710.714.41%48,600
Dec 11, 20240.700.700.650.680.68-2.30%119,900
Dec 10, 20240.670.700.650.700.702.81%48,731
Dec 9, 20240.700.730.650.680.68-3.35%308,102
Dec 6, 20240.690.750.680.700.706.14%104,746
Dec 5, 20240.690.700.660.660.66-2.96%73,312
Dec 4, 20240.700.700.640.680.681.52%72,500
Dec 3, 20240.720.720.650.670.67-4.98%74,336
Dec 2, 20240.660.720.640.710.718.46%138,101
Nov 29, 20240.670.670.640.650.65-2.11%15,100
Nov 27, 20240.660.680.640.660.661.50%88,545
Nov 26, 20240.700.700.640.650.65-4.64%47,200
Nov 25, 20240.700.710.630.690.690.87%209,300
Nov 22, 20240.710.730.670.680.68-11.68%383,349
Nov 21, 20240.770.780.740.770.771.18%164,752
Nov 20, 20240.800.850.730.760.760.26%2,136,800
Nov 19, 20240.730.780.730.760.762.36%160,021
Nov 18, 20240.720.790.720.740.74-2.95%132,963
Nov 15, 20240.780.790.720.760.760.91%62,239
Nov 14, 20240.770.790.740.760.76-4.04%41,707
Nov 13, 20240.760.820.720.790.790.64%165,000
Nov 12, 20240.760.810.750.780.78-0.14%89,300
Nov 11, 20240.850.850.760.790.79-7.64%250,510
Nov 8, 20240.790.850.760.850.853.66%212,600
Nov 7, 20240.840.870.810.820.82-3.53%149,600
Nov 6, 20240.860.870.820.850.85-197,255
Nov 5, 20240.790.880.770.850.858.97%280,908
Nov 4, 20240.740.800.720.780.783.02%194,631
Nov 1, 20240.730.800.730.760.761.24%189,636
Oct 31, 20240.800.800.720.750.75-2.18%278,720
Oct 30, 20240.760.790.750.760.76-1.99%369,429
Oct 29, 20240.880.890.760.780.78-8.88%422,700
Oct 28, 20240.830.900.670.860.860.71%1,183,100
Oct 25, 20241.051.050.850.850.85-18.27%1,588,046
Oct 24, 20241.041.080.861.041.04-7.96%6,107,000
Oct 23, 20240.821.780.761.131.13130.61%182,508,548
Oct 22, 20240.490.500.480.490.491.03%45,917
Oct 21, 20240.500.530.470.490.49-3.00%96,200
Oct 18, 20240.500.510.490.500.50-1.77%44,200
Oct 17, 20240.510.510.500.510.51-0.20%26,400
Oct 16, 20240.520.530.500.510.51-2.99%111,026
Oct 15, 20240.500.540.500.530.533.79%252,123
Oct 14, 20240.600.600.500.510.51-7.06%353,644
Oct 11, 20240.570.580.530.550.55-4.39%143,600
Oct 10, 20240.590.590.570.570.57-17,202
Oct 9, 20240.600.600.560.570.57-3.55%124,019
Oct 8, 20240.580.610.580.590.591.04%64,904
Oct 7, 20240.610.630.580.580.58-3.48%100,700
Oct 4, 20240.610.640.610.610.61-2.24%33,900
Oct 3, 20240.620.650.610.620.62-1.60%44,700
Oct 2, 20240.650.650.620.630.63-34,018
Oct 1, 20240.640.690.630.630.63-2.78%80,300
Sep 30, 20240.660.680.630.650.65-0.31%182,129
Sep 27, 20240.720.720.640.650.65-4.13%488,629
Sep 26, 20240.650.680.640.680.680.98%187,700
Sep 25, 20240.660.690.650.670.673.26%110,712
Sep 24, 20240.660.680.650.650.65-2.96%33,339
Sep 23, 20240.680.690.660.670.673.08%41,400
Sep 20, 20240.670.680.640.650.65-1.41%181,100
Sep 19, 20240.690.720.650.660.661.18%103,913
Sep 18, 20240.740.750.630.650.65-11.95%234,428
Sep 17, 20240.900.900.710.740.74-12.94%491,318
Sep 16, 20240.890.940.820.850.85-4.82%169,983
Sep 13, 20240.830.890.830.890.897.98%28,453
Sep 12, 20240.880.900.820.830.83-5.47%57,300
Sep 11, 20240.880.900.840.870.87-2.79%67,200
Sep 10, 20240.870.900.850.900.90-2.17%99,200
Sep 9, 20240.900.920.870.920.920.91%39,500
Sep 6, 20240.990.990.880.910.91-7.91%83,139
Sep 5, 20240.981.010.940.990.99-43,000
Sep 4, 20240.970.990.900.990.990.44%57,247
Sep 3, 20241.001.010.970.990.990.58%78,800
Aug 30, 20240.981.000.950.980.980.42%48,187
Aug 29, 20241.001.000.950.980.98-0.42%32,571
Aug 28, 20241.041.050.950.980.98-7.55%113,011
Aug 27, 20241.011.071.001.061.066.02%186,500
Aug 26, 20241.021.020.991.001.00-0.02%83,300
Aug 23, 20241.031.030.991.001.00-0.99%178,000
Aug 22, 20241.021.041.001.011.01-1.94%133,438
Aug 21, 20241.031.071.001.031.03-1.90%614,930
Aug 20, 20241.131.131.001.051.05-5.41%345,902
Aug 19, 20241.041.161.041.111.11-957,415
Aug 16, 20241.391.400.931.111.11-19.57%9,942,300
Aug 15, 20241.241.381.241.381.3811.29%54,200
Aug 14, 20241.111.241.111.241.249.73%33,002
Aug 13, 20241.101.151.091.131.130.89%19,800
Aug 12, 20241.161.171.101.121.12-3.45%44,240
Aug 9, 20241.161.161.131.161.16-44,200
Aug 8, 20241.221.241.131.161.16-1.69%22,876
Aug 7, 20241.171.201.161.181.180.85%3,500
Aug 6, 20241.061.211.061.171.175.41%46,601
Aug 5, 20241.061.141.051.111.11-6.72%73,600
Aug 2, 20241.131.251.111.191.191.71%49,832
Aug 1, 20241.281.281.131.171.17-4.88%81,100