Skip to main content
La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.467
+0.007 (1.52%)
At close: Jan 17, 2025, 4:00 PM
0.450
-0.017 (-3.64%)
After-hours: Jan 17, 2025, 6:00 PM EST

La Rosa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.440.470.410.470.471.52%1,003,488
Jan 16, 20250.470.510.430.460.46-1.08%2,306,269
Jan 15, 20250.470.490.440.470.47-1.57%788,672
Jan 14, 20250.470.490.430.470.470.51%915,916
Jan 13, 20250.460.500.460.470.47-0.91%717,036
Jan 10, 20250.530.540.450.470.47-10.53%2,041,538
Jan 8, 20250.811.190.510.530.53-30.25%13,140,969
Jan 7, 20250.730.790.730.760.761.33%79,985
Jan 6, 20250.760.820.740.750.75-6.25%180,603
Jan 3, 20250.790.820.760.800.80-1.84%50,844
Jan 2, 20250.830.890.800.820.82-3.48%188,642
Dec 31, 20240.930.950.810.840.84-2.72%300,931
Dec 30, 20240.800.880.760.870.8711.78%215,102
Dec 27, 20240.770.800.750.780.780.71%113,335
Dec 26, 20240.780.800.750.770.77-2.41%59,932
Dec 24, 20240.760.800.750.790.794.64%119,439
Dec 23, 20240.840.840.750.760.76-6.47%557,859
Dec 20, 20240.690.840.660.810.8118.71%662,269
Dec 19, 20240.690.700.680.680.68-34,232
Dec 18, 20240.680.710.680.680.68-0.87%131,685
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%48,589
Dec 11, 20240.700.700.650.680.68-2.30%119,859
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%72,470
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%15,055
Nov 27, 20240.660.680.640.660.661.50%88,545
Nov 26, 20240.700.700.640.650.65-4.64%47,164
Nov 25, 20240.700.710.630.690.690.87%209,283
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%2,136,777
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%164,996
Nov 12, 20240.760.810.750.780.78-0.14%89,271
Nov 11, 20240.850.850.760.790.79-7.64%250,510
Nov 8, 20240.790.850.760.850.853.66%212,553
Nov 7, 20240.840.870.810.820.82-3.53%149,564
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%422,661
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, 20240.880.890.840.870.87-2.79%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