Skip to main content
La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.780
+0.023 (3.02%)
At close: Nov 4, 2024, 4:00 PM
0.765
-0.015 (-1.92%)
After-hours: Nov 4, 2024, 6:59 PM EST

La Rosa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%422,661
Oct 28, 20240.830.900.670.860.860.71%1,183,094
Oct 25, 20241.051.050.850.850.85-18.27%1,588,046
Oct 24, 20241.041.080.861.041.04-7.96%6,106,997
Oct 23, 20240.821.780.761.131.13130.61%181,198,993
Oct 22, 20240.490.500.480.490.491.03%45,917
Oct 21, 20240.500.530.470.490.49-3.00%96,156
Oct 18, 20240.500.510.490.500.50-1.77%44,157
Oct 17, 20240.510.510.500.510.51-0.20%26,374
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%143,551
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%100,680
Oct 4, 20240.610.640.610.610.61-2.24%33,863
Oct 3, 20240.620.650.610.620.62-1.60%44,685
Oct 2, 20240.650.650.620.630.63-34,018
Oct 1, 20240.640.690.630.630.63-2.78%80,258
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%187,687
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%41,372
Sep 20, 20240.670.680.640.650.65-1.41%181,056
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%57,288
Sep 11, 20240.880.900.840.870.87-2.79%67,170
Sep 10, 20240.870.900.850.900.90-2.17%99,181
Sep 9, 20240.900.920.870.920.920.91%39,480
Sep 6, 20240.990.990.880.910.91-7.91%83,139
Sep 5, 20240.981.010.940.990.99-42,953
Sep 4, 20240.970.990.900.990.990.44%57,043
Sep 3, 20241.001.010.970.990.990.58%78,758
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, 20241.041.050.950.980.98-7.46%113,011
Aug 27, 20241.011.071.001.061.065.92%186,454
Aug 26, 20241.021.020.991.001.00-0.02%83,252
Aug 23, 20241.031.030.991.001.00-0.99%177,990
Aug 22, 20241.021.041.001.011.01-2.42%133,438
Aug 21, 20241.031.071.001.041.04-1.43%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%9,942,258
Aug 15, 20241.241.381.241.381.3811.29%54,151
Aug 14, 20241.111.241.111.241.249.73%33,002
Aug 13, 20241.101.151.091.131.130.89%19,770
Aug 12, 20241.161.171.101.121.12-3.45%44,240
Aug 9, 20241.161.161.131.161.16-44,168
Aug 8, 20241.221.241.131.161.16-1.69%22,876
Aug 7, 20241.171.201.161.181.180.85%3,475
Aug 6, 20241.061.211.061.171.175.41%46,601
Aug 5, 20241.061.141.051.111.11-6.72%73,574
Aug 2, 20241.131.251.111.191.191.71%49,832
Aug 1, 20241.281.281.131.171.17-4.88%81,094
Jul 31, 20241.181.281.051.231.238.85%134,433
Jul 30, 20241.181.241.101.131.13-5.04%65,201
Jul 29, 20241.371.371.161.191.19-11.85%148,825
Jul 26, 20241.341.391.311.351.351.50%51,949
Jul 25, 20241.371.421.311.331.33-5.67%110,073
Jul 24, 20241.491.501.361.411.41-1.40%156,939
Jul 23, 20241.451.501.401.431.43-2.72%87,065
Jul 22, 20241.531.541.451.471.47-4.55%106,739
Jul 19, 20241.581.591.511.541.54-3.14%83,439
Jul 18, 20241.591.641.531.591.59-1.85%88,366
Jul 17, 20241.531.771.531.621.623.18%785,979
Jul 16, 20241.571.581.501.571.571.95%96,163
Jul 15, 20241.621.631.501.541.54-7.78%177,028
Jul 12, 20241.591.681.581.671.675.70%95,978
Jul 11, 20241.641.721.571.581.58-3.66%127,732
Jul 10, 20241.561.731.561.641.644.46%199,572
Jul 9, 20241.601.661.551.571.57-1.26%125,441
Jul 8, 20241.721.761.541.591.59-7.56%399,881
Jul 5, 20241.831.921.721.721.72-7.53%167,481
Jul 3, 20241.941.951.801.861.86-3.63%167,531
Jul 2, 20241.952.101.861.931.934.89%452,859
Jul 1, 20242.002.051.801.841.84-12.80%338,565
Jun 28, 20242.242.402.102.112.11-4.09%466,236
Jun 27, 20242.152.352.082.202.202.33%1,152,828
Jun 26, 20241.702.151.692.152.1522.16%3,152,843
Jun 25, 20242.493.361.671.761.7617.33%69,041,706
Jun 24, 20241.441.771.401.501.506.38%752,544
Jun 21, 20241.581.691.401.411.41-10.76%1,962,517
Jun 20, 20241.441.801.281.581.58-11.73%1,907,247
Jun 18, 20241.042.921.011.791.7972.12%52,898,154
Jun 17, 20240.961.100.911.041.04-11.11%1,684,155
Jun 14, 20240.591.810.521.171.1791.43%39,652,195
Jun 13, 20240.790.810.610.610.61-24.54%136,876