Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

La Rosa Holdings Corp. - Common Stock (NQ: LRHC )

1.211 -0.079 (-6.14%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 1.360 1.360 1.209 1.290 18,190 -0.05(-3.73%)
May 21, 2024 1.250 1.400 1.240 1.340 62,972 +0.09(+7.20%)
May 20, 2024 1.240 1.280 1.180 1.250 23,287 -0.03(-2.34%)
May 17, 2024 1.240 1.400 1.140 1.280 76,066 +0.08(+6.67%)
May 16, 2024 1.300 1.410 1.190 1.200 171,955 -0.10(-7.69%)
May 15, 2024 1.400 1.400 1.260 1.300 34,789 -0.07(-5.11%)
May 14, 2024 1.460 1.460 1.287 1.370 34,453 +0.03(+2.24%)
May 13, 2024 1.340 1.500 1.310 1.340 35,044 +0.01(+0.75%)
May 10, 2024 1.450 1.490 1.320 1.330 49,199 -0.15(-10.10%)
May 09, 2024 1.590 1.590 1.430 1.480 34,528 -0.08(-5.16%)
May 08, 2024 1.490 1.590 1.490 1.560 4,773 +0.07(+4.70%)
May 07, 2024 1.590 1.620 1.490 1.490 39,577 -0.17(-10.24%)
May 06, 2024 1.600 1.670 1.520 1.660 8,976 +0.06(+3.75%)
May 03, 2024 1.670 1.713 1.505 1.600 43,514 -0.08(-4.76%)
May 02, 2024 1.650 1.694 1.600 1.680 12,017 +0.10(+6.33%)
May 01, 2024 1.620 1.700 1.510 1.580 28,804 -0.07(-4.24%)
Apr 30, 2024 1.720 1.753 1.650 1.650 12,653 -0.09(-5.17%)
Apr 29, 2024 1.750 1.750 1.650 1.740 12,983 +0.04(+2.35%)
Apr 26, 2024 1.738 1.740 1.636 1.700 9,706 -0.01(-0.58%)
Apr 25, 2024 1.640 1.800 1.580 1.710 31,381 +0.11(+6.87%)
Apr 24, 2024 1.540 1.771 1.502 1.600 13,250 -0.01(-0.62%)
Apr 23, 2024 1.550 1.610 1.500 1.610 16,135 +0.01(+0.74%)
Apr 22, 2024 1.720 1.800 1.591 1.598 45,291 -0.12(-7.09%)
Apr 19, 2024 1.800 1.890 1.720 1.720 47,219 -0.03(-1.71%)
Apr 18, 2024 1.820 2.180 1.740 1.750 475,330 +0.15(+9.37%)
Apr 17, 2024 1.490 1.750 1.490 1.600 139,251 +0.12(+8.47%)
Apr 16, 2024 1.510 1.550 1.411 1.475 7,353 +0.01(+0.34%)
Apr 15, 2024 1.580 1.600 1.460 1.470 4,954 -0.01(-0.68%)
Apr 12, 2024 1.600 1.600 1.380 1.480 10,098 -0.05(-3.27%)
Apr 11, 2024 1.600 1.630 1.450 1.530 14,332 -0.07(-4.38%)
Apr 10, 2024 1.540 1.600 1.530 1.600 2,897 +0.00(+0.00%)
Apr 09, 2024 1.600 1.601 1.530 1.600 7,022 +0.10(+6.67%)
Apr 08, 2024 1.480 1.600 1.420 1.500 27,296 -0.05(-3.23%)
Apr 05, 2024 1.620 1.680 1.500 1.550 37,589 +0.00(+0.00%)
Apr 04, 2024 1.610 1.640 1.550 1.550 22,497 -0.06(-3.73%)
Apr 03, 2024 1.630 1.699 1.601 1.610 9,110 -0.02(-1.23%)
Apr 02, 2024 1.637 1.719 1.630 1.630 3,755 -0.09(-5.23%)
Apr 01, 2024 1.750 1.850 1.610 1.720 9,915 +0.06(+3.61%)
Mar 28, 2024 1.650 1.750 1.650 1.660 14,742 -0.08(-4.60%)
Mar 27, 2024 1.730 1.850 1.600 1.740 15,434 +0.08(+4.82%)
Mar 26, 2024 1.740 1.839 1.650 1.660 13,423 -0.03(-1.78%)
Mar 25, 2024 1.950 1.950 1.650 1.690 45,621 -0.06(-3.43%)
Mar 22, 2024 1.660 1.800 1.660 1.750 16,893 -0.03(-1.69%)
Mar 21, 2024 1.800 1.850 1.710 1.780 28,829 +0.06(+3.49%)
Mar 20, 2024 1.650 1.800 1.650 1.720 37,389 +0.02(+1.18%)
Mar 19, 2024 1.740 1.825 1.660 1.700 61,052 -0.05(-2.86%)
Mar 18, 2024 1.820 1.900 1.690 1.750 28,288 -0.11(-5.91%)
Mar 15, 2024 1.780 1.960 1.710 1.860 28,664 +0.12(+6.90%)
Mar 14, 2024 1.801 1.931 1.740 1.740 35,749 -0.06(-3.37%)
Mar 13, 2024 1.800 2.030 1.770 1.801 142,136 +0.04(+2.31%)
Mar 12, 2024 1.720 1.861 1.720 1.760 37,572 +0.01(+0.57%)
Mar 11, 2024 1.810 1.900 1.750 1.750 45,275 -0.02(-1.13%)
Mar 08, 2024 2.150 2.150 1.761 1.770 255,832 -0.34(-16.11%)
Mar 07, 2024 2.000 2.310 1.830 2.110 185,542 +0.24(+12.83%)
Mar 06, 2024 2.120 2.130 1.800 1.870 39,310 -0.23(-10.95%)
Mar 05, 2024 2.078 2.317 1.850 2.100 143,837 +0.23(+12.30%)
Mar 04, 2024 1.700 1.970 1.660 1.870 104,402 +0.04(+2.19%)
Mar 01, 2024 1.620 1.850 1.620 1.830 76,727 +0.08(+4.78%)
Feb 29, 2024 1.680 1.870 1.580 1.746 90,975 +0.05(+2.74%)
Feb 28, 2024 1.900 1.900 1.600 1.700 153,630 -0.26(-13.27%)
Feb 27, 2024 2.040 2.150 1.840 1.960 106,155 -0.38(-16.24%)
Feb 26, 2024 2.670 2.670 2.240 2.340 126,109 -0.21(-8.24%)
Feb 23, 2024 2.440 2.640 2.100 2.550 677,350 -0.19(-6.93%)
Feb 22, 2024 4.830 5.500 2.500 2.740 31,041,768 +1.42(+107.92%)
Feb 21, 2024 1.654 1.654 1.318 1.318 1,622 +0.01(+0.60%)
Feb 20, 2024 1.500 1.570 1.310 1.310 8,810 -0.19(-12.67%)
Feb 16, 2024 1.655 1.700 1.500 1.500 3,963 -0.10(-6.54%)
Feb 15, 2024 1.660 1.660 1.510 1.605 7,857 -0.08(-5.03%)
Feb 14, 2024 1.690 1.700 1.640 1.690 2,536 +0.06(+3.68%)
Feb 12, 2024 1.630 377 -0.06(-3.42%)
Feb 09, 2024 1.650 1.688 1.630 1.688 2,139 +0.06(+3.54%)
Feb 08, 2024 1.630 1.630 1.630 1.630 830 -0.03(-1.54%)
Feb 07, 2024 1.535 1.655 1.535 1.655 1,314 -0.10(-5.94%)
Feb 06, 2024 1.510 1.760 1.510 1.760 2,244 +0.09(+5.39%)
Feb 05, 2024 1.670 1.670 1.670 1.670 382 +0.10(+6.37%)
Feb 02, 2024 1.640 1.640 1.530 1.570 1,395 -0.14(-8.00%)
Feb 01, 2024 1.530 1.750 1.520 1.706 7,961 -0.03(-1.54%)
Jan 31, 2024 1.650 1.733 1.500 1.733 9,424 +0.13(+8.32%)
Jan 29, 2024 1.600 238 +0.07(+4.57%)
Jan 26, 2024 1.560 1.631 1.530 1.530 1,491 -0.16(-9.46%)
Jan 25, 2024 1.580 1.695 1.548 1.690 3,216 +0.12(+7.64%)
Jan 24, 2024 1.573 1.850 1.570 1.570 2,206 -0.20(-11.55%)
Jan 23, 2024 1.780 1.970 1.600 1.775 8,258 +0.07(+4.11%)
Jan 22, 2024 1.810 1.944 1.690 1.705 6,045 -0.02(-1.45%)
Jan 19, 2024 1.880 1.930 1.530 1.730 6,867 -0.10(-5.46%)
Jan 18, 2024 1.830 1.950 1.578 1.830 19,367 +0.00(+0.00%)
Jan 17, 2024 1.500 1.870 1.495 1.830 84,900 +0.42(+29.79%)
Jan 16, 2024 1.450 1.450 1.400 1.410 4,499 -0.07(-4.73%)
Jan 12, 2024 1.480 1.480 1.480 1.480 381 -0.02(-1.33%)
Jan 11, 2024 1.380 1.510 1.380 1.500 2,058 +0.01(+0.66%)
Jan 10, 2024 1.450 1.520 1.420 1.490 4,534 +0.03(+2.06%)
Jan 09, 2024 1.532 1.532 1.410 1.460 2,663 -0.14(-8.74%)
Jan 08, 2024 1.580 1.700 1.410 1.600 8,953 +0.10(+6.52%)
Jan 05, 2024 1.490 1.600 1.450 1.502 12,052 +0.01(+0.81%)
Jan 04, 2024 1.590 1.590 1.440 1.490 16,894 -0.03(-1.97%)
Jan 03, 2024 1.620 1.620 1.500 1.520 9,320 -0.07(-4.70%)
Jan 02, 2024 1.565 1.623 1.500 1.595 8,534 +0.09(+6.33%)
Dec 29, 2023 1.500 1.560 1.500 1.500 14,257 -0.02(-1.31%)
Dec 28, 2023 1.550 1.609 1.520 1.520 15,779 -0.07(-4.40%)
Dec 27, 2023 1.600 1.710 1.550 1.590 48,336 +0.06(+3.92%)
Dec 26, 2023 1.510 1.710 1.510 1.530 26,931 +0.02(+1.32%)
Dec 22, 2023 1.630 1.700 1.510 1.510 52,814 -0.08(-5.03%)
Dec 21, 2023 1.570 1.673 1.550 1.590 12,706 +0.00(+0.00%)
Dec 20, 2023 1.720 1.766 1.550 1.590 30,931 +0.03(+1.92%)
Dec 19, 2023 1.720 1.880 1.550 1.560 33,648 -0.15(-8.77%)
Dec 18, 2023 2.080 2.080 1.700 1.710 76,096 -0.27(-13.64%)
Dec 15, 2023 1.720 2.400 1.560 1.980 1,099,937 +0.48(+32.00%)
Dec 14, 2023 1.670 1.730 1.500 1.500 8,484 -0.14(-8.54%)
Dec 13, 2023 1.570 1.730 1.510 1.640 8,697 +0.12(+7.89%)
Dec 12, 2023 1.510 1.600 1.510 1.520 4,538 -0.16(-9.52%)
Dec 11, 2023 1.600 1.710 1.500 1.680 21,108 +0.10(+6.33%)
Dec 08, 2023 1.630 1.690 1.580 1.580 10,699 -0.06(-3.66%)
Dec 07, 2023 1.900 2.108 1.360 1.640 95,077 -0.45(-21.53%)
Dec 06, 2023 2.040 2.090 1.979 2.090 2,420 +0.08(+4.24%)
Dec 05, 2023 2.010 2.040 2.001 2.005 8,722 -0.07(-3.37%)
Dec 04, 2023 2.260 2.260 1.990 2.075 11,140 +0.03(+1.22%)
Dec 01, 2023 1.976 2.290 1.876 2.050 14,534 +0.06(+3.02%)
Nov 30, 2023 1.872 2.260 1.870 1.990 58,666 +0.03(+1.53%)
Nov 29, 2023 2.040 2.310 1.770 1.960 240,604 -0.39(-16.60%)
Nov 28, 2023 2.640 2.780 2.205 2.350 140,275 -0.14(-5.62%)
Nov 27, 2023 1.980 2.814 1.940 2.490 516,236 +0.52(+26.40%)
Nov 24, 2023 1.780 1.970 1.780 1.970 25,902 +0.14(+7.65%)
Nov 22, 2023 1.970 1.980 1.760 1.830 62,594 -0.05(-2.66%)
Nov 21, 2023 1.950 1.967 1.520 1.880 197,210 -0.07(-3.59%)
Nov 20, 2023 1.410 2.050 1.310 1.950 773,631 +0.32(+19.63%)
Nov 17, 2023 1.150 2.030 1.080 1.630 2,491,304 +0.55(+50.93%)
Nov 16, 2023 0.9400 1.090 0.9000 1.080 48,849 +0.13(+13.68%)
Nov 15, 2023 1.010 1.010 0.9000 0.9500 38,364 -0.05(-5.00%)
Nov 14, 2023 1.150 1.150 0.9300 1.000 45,486 -0.01(-0.99%)
Nov 13, 2023 1.030 1.050 0.9079 1.010 70,156 +0.06(+6.32%)
Nov 10, 2023 1.000 1.020 0.9211 0.9500 42,637 -0.06(-5.94%)
Nov 09, 2023 1.060 1.068 1.000 1.010 8,805 +0.01(+1.00%)
Nov 08, 2023 1.090 1.090 0.9900 1.000 25,756 -0.05(-4.76%)
Nov 07, 2023 1.030 1.050 0.9405 1.050 9,248 +0.05(+5.00%)
Nov 06, 2023 1.060 1.100 0.9800 1.000 38,028 -0.03(-2.91%)
Nov 03, 2023 1.010 1.079 0.9800 1.030 19,668 -0.01(-0.96%)
Nov 02, 2023 1.000 1.040 0.9435 1.040 69,853 +0.07(+7.23%)
Nov 01, 2023 1.280 1.289 0.9000 0.9699 302,624 -0.31(-24.23%)
Oct 31, 2023 1.220 1.430 1.150 1.280 300,754 +0.08(+6.67%)
Oct 30, 2023 1.240 1.280 1.120 1.200 391,027 -0.01(-0.83%)
Oct 27, 2023 1.640 1.640 1.070 1.210 118,962 -0.48(-28.40%)
Oct 26, 2023 1.710 2.100 1.530 1.690 499,146 +0.12(+7.64%)
Oct 25, 2023 1.740 1.790 1.550 1.570 106,239 -0.16(-9.25%)
Oct 24, 2023 2.260 2.270 1.690 1.730 184,812 -0.49(-22.07%)
Oct 23, 2023 2.230 2.400 2.000 2.220 64,495 -0.12(-5.13%)
Oct 20, 2023 2.150 2.380 2.150 2.340 16,175 -0.13(-5.26%)
Oct 19, 2023 2.650 2.650 2.380 2.470 20,333 -0.06(-2.37%)
Oct 18, 2023 2.240 2.640 2.240 2.530 22,337 +0.18(+7.66%)
Oct 17, 2023 2.980 3.000 2.233 2.350 22,816 -0.67(-22.19%)
Oct 16, 2023 3.290 3.500 2.960 3.020 60,249 +0.22(+7.86%)
Oct 13, 2023 3.160 3.160 2.500 2.800 19,027 -0.20(-6.67%)
Oct 12, 2023 3.160 3.449 3.000 3.000 43,240 -0.38(-11.24%)
Oct 11, 2023 3.750 4.000 3.000 3.380 160,867 -0.12(-3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.