Skip to main content
/
La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.1397
+0.0037 (2.72%)
At close: May 15, 2025, 4:00 PM
0.1400
+0.0003 (0.21%)
After-hours: May 15, 2025, 7:55 PM EDT

La Rosa Holdings Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 10, 2023→May 15, 2025Max ▾Nov '23Dec '23Jan '24Feb '24Mar '24Apr '24May '24Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25Nov '23​Nov '23Jan '24​Jan '24Mar '24​Mar '24May '24​May '24Jul '24​Jul '24Sep '24​Sep '24Nov '24​Nov '24Jan '25​Jan '25Mar '25​Mar '25May '25​May '2501.0002.0003.0000.140

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20250.140.140.130.140.142.72%2,970,387
May 14, 20250.140.140.120.140.14-2.86%35,104,051
May 13, 20250.140.160.140.140.142.19%2,418,904
May 12, 20250.140.140.130.140.14-2.97%1,978,117
May 9, 20250.140.140.140.140.140.28%762,040
May 8, 20250.140.140.140.140.14-0.14%1,029,204
May 7, 20250.140.140.140.140.141.44%1,825,553
May 6, 20250.140.150.140.140.14-1.56%1,894,317
May 5, 20250.140.150.130.140.14-2.62%2,312,067
May 2, 20250.150.150.140.150.152.11%1,343,576
May 1, 20250.140.150.130.140.14-2.41%1,611,484
Apr 30, 20250.150.160.140.150.15-5.52%1,325,205
Apr 29, 20250.150.170.150.150.15-2.72%2,151,698
Apr 28, 20250.160.170.150.160.164.14%6,269,853
Apr 25, 20250.150.160.130.150.15-0.72%8,056,704
Apr 24, 20250.170.190.140.150.1525.39%171,653,527
Apr 23, 20250.120.130.110.120.129.31%5,316,953
Apr 22, 20250.100.120.090.110.113.43%6,590,582
Apr 21, 20250.140.140.100.110.11-19.88%11,322,758
Apr 17, 20250.140.150.130.130.13-10.13%10,210,216
Apr 16, 20250.220.220.130.150.15-25.74%194,791,006
Apr 15, 20250.210.210.200.200.200.50%3,586,027
Apr 14, 20250.200.210.180.200.206.91%655,443
Apr 11, 20250.190.190.180.190.192.12%491,591
Apr 10, 20250.180.190.170.180.18-1.02%252,108
Apr 9, 20250.180.190.170.190.193.79%299,229
Apr 8, 20250.180.180.170.180.185.41%306,219
Apr 7, 20250.180.180.160.170.17-6.13%387,300
Apr 4, 20250.190.200.180.180.18-6.17%422,082
Apr 3, 20250.180.200.180.190.193.21%462,173
Apr 2, 20250.190.200.190.190.190.21%360,187
Apr 1, 20250.180.190.180.190.193.67%239,950
Mar 31, 20250.190.190.180.180.18-4.86%548,146
Mar 28, 20250.210.210.180.190.19-0.42%334,594
Mar 27, 20250.200.200.190.190.19-5.00%284,690
Mar 26, 20250.210.210.200.200.20-3.33%207,705
Mar 25, 20250.210.220.190.210.21-3.32%746,533
Mar 24, 20250.220.220.200.210.21-2.73%358,079
Mar 21, 20250.210.220.210.220.223.29%383,557
Mar 20, 20250.210.220.200.210.212.85%202,394
Mar 19, 20250.210.210.200.210.210.53%235,356
Mar 18, 20250.210.220.210.210.21-3.83%132,175
Mar 17, 20250.220.220.200.210.21-2.59%302,755
Mar 14, 20250.210.220.200.220.227.22%519,048
Mar 13, 20250.220.220.200.210.210.05%306,238
Mar 12, 20250.200.210.190.210.214.11%329,726
Mar 11, 20250.190.200.180.200.204.73%251,126
Mar 10, 20250.210.210.180.190.19-6.75%584,069
Mar 7, 20250.200.210.200.200.200.30%450,307
Mar 6, 20250.210.230.190.200.20-2.90%514,292