NasdaqCM - Delayed Quote USD

La Rosa Holdings Corp. (LRHC)

Compare
0.5100 0.0000 (0.00%)
At close: 4:00 PM EDT
0.4958 -0.01 (-2.78%)
After hours: 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 0.5153 0.5298 0.4950 0.5100 0.5100 110,471
Oct 15, 2024 0.5000 0.5400 0.5000 0.5260 0.5260 252,100
Oct 14, 2024 0.5990 0.6000 0.5000 0.5060 0.5060 353,500
Oct 11, 2024 0.5700 0.5840 0.5290 0.5450 0.5450 143,600
Oct 10, 2024 0.5900 0.5900 0.5700 0.5700 0.5700 17,200
Oct 9, 2024 0.6000 0.6000 0.5610 0.5700 0.5700 124,000
Oct 8, 2024 0.5820 0.6100 0.5800 0.5910 0.5910 64,900
Oct 7, 2024 0.6100 0.6300 0.5800 0.5850 0.5850 100,700
Oct 4, 2024 0.6120 0.6400 0.6060 0.6060 0.6060 33,900
Oct 3, 2024 0.6200 0.6500 0.6100 0.6200 0.6200 44,700
Oct 2, 2024 0.6490 0.6490 0.6200 0.6300 0.6300 34,000
Oct 1, 2024 0.6350 0.6860 0.6300 0.6300 0.6300 80,300
Sep 30, 2024 0.6600 0.6800 0.6300 0.6480 0.6480 176,400
Sep 27, 2024 0.7200 0.7200 0.6400 0.6500 0.6500 488,600
Sep 26, 2024 0.6510 0.6800 0.6400 0.6780 0.6780 187,700
Sep 25, 2024 0.6600 0.6900 0.6500 0.6710 0.6710 110,700
Sep 24, 2024 0.6600 0.6800 0.6500 0.6500 0.6500 33,300
Sep 23, 2024 0.6790 0.6940 0.6550 0.6700 0.6700 41,400
Sep 20, 2024 0.6680 0.6790 0.6410 0.6500 0.6500 181,100
Sep 19, 2024 0.6940 0.7200 0.6500 0.6590 0.6590 103,900
Sep 18, 2024 0.7400 0.7470 0.6320 0.6520 0.6520 234,400
Sep 17, 2024 0.9000 0.9000 0.7100 0.7400 0.7400 491,300
Sep 16, 2024 0.8930 0.9350 0.8200 0.8500 0.8500 169,800
Sep 13, 2024 0.8330 0.8930 0.8330 0.8930 0.8930 28,400
Sep 12, 2024 0.8800 0.9000 0.8200 0.8270 0.8270 57,300
Sep 11, 2024 0.8800 0.8950 0.8400 0.8750 0.8750 67,200
Sep 10, 2024 0.8730 0.9000 0.8500 0.9000 0.9000 99,200
Sep 9, 2024 0.9000 0.9200 0.8730 0.9200 0.9200 39,500
Sep 6, 2024 0.9900 0.9900 0.8820 0.9120 0.9120 82,900
Sep 5, 2024 0.9800 1.0100 0.9420 0.9900 0.9900 43,000
Sep 4, 2024 0.9700 0.9900 0.9000 0.9900 0.9900 57,200
Sep 3, 2024 1.0000 1.0100 0.9700 0.9860 0.9860 78,800
Aug 30, 2024 0.9780 0.9980 0.9500 0.9800 0.9800 48,100
Aug 29, 2024 1.0000 1.0000 0.9500 0.9760 0.9760 32,500
Aug 28, 2024 1.0400 1.0500 0.9500 0.9800 0.9800 113,000
Aug 27, 2024 1.0100 1.0700 1.0000 1.0590 1.0590 186,500
Aug 26, 2024 1.0200 1.0200 0.9900 1.0000 1.0000 83,300
Aug 23, 2024 1.0300 1.0300 0.9920 1.0000 1.0000 178,000
Aug 22, 2024 1.0200 1.0400 0.9950 1.0100 1.0100 133,400
Aug 21, 2024 1.0300 1.0700 1.0000 1.0350 1.0350 614,900
Aug 20, 2024 1.1300 1.1300 1.0000 1.0500 1.0500 345,900
Aug 19, 2024 1.0400 1.1600 1.0400 1.1100 1.1100 957,400
Aug 16, 2024 1.3890 1.4000 0.9310 1.1100 1.1100 9,942,300
Aug 15, 2024 1.2400 1.3800 1.2400 1.3800 1.3800 54,200
Aug 14, 2024 1.1100 1.2400 1.1100 1.2400 1.2400 33,000
Aug 13, 2024 1.1000 1.1500 1.0900 1.1300 1.1300 19,800
Aug 12, 2024 1.1600 1.1680 1.1000 1.1200 1.1200 44,200
Aug 9, 2024 1.1600 1.1600 1.1300 1.1600 1.1600 44,200
Aug 8, 2024 1.2210 1.2400 1.1300 1.1600 1.1600 22,800
Aug 7, 2024 1.1690 1.2000 1.1600 1.1800 1.1800 3,500
Aug 6, 2024 1.0600 1.2100 1.0600 1.1700 1.1700 46,600
Aug 5, 2024 1.0600 1.1400 1.0500 1.1100 1.1100 73,600
Aug 2, 2024 1.1300 1.2500 1.1100 1.1900 1.1900 49,800
Aug 1, 2024 1.2800 1.2800 1.1300 1.1700 1.1700 81,100
Jul 31, 2024 1.1800 1.2750 1.0500 1.2300 1.2300 134,400
Jul 30, 2024 1.1800 1.2400 1.1000 1.1300 1.1300 65,200
Jul 29, 2024 1.3700 1.3700 1.1600 1.1900 1.1900 148,800
Jul 26, 2024 1.3400 1.3900 1.3100 1.3500 1.3500 51,900
Jul 25, 2024 1.3700 1.4190 1.3100 1.3300 1.3300 110,100
Jul 24, 2024 1.4900 1.5000 1.3600 1.4100 1.4100 156,900
Jul 23, 2024 1.4500 1.5040 1.4000 1.4300 1.4300 87,100
Jul 22, 2024 1.5300 1.5400 1.4530 1.4700 1.4700 106,700
Jul 19, 2024 1.5800 1.5860 1.5100 1.5400 1.5400 83,400
Jul 18, 2024 1.5900 1.6400 1.5300 1.5900 1.5900 88,400
Jul 17, 2024 1.5300 1.7700 1.5300 1.6200 1.6200 785,800
Jul 16, 2024 1.5700 1.5800 1.5000 1.5700 1.5700 96,200
Jul 15, 2024 1.6200 1.6300 1.5000 1.5400 1.5400 177,000
Jul 12, 2024 1.5900 1.6800 1.5800 1.6700 1.6700 96,000
Jul 11, 2024 1.6400 1.7200 1.5700 1.5800 1.5800 127,700
Jul 10, 2024 1.5600 1.7250 1.5600 1.6400 1.6400 199,500
Jul 9, 2024 1.6000 1.6600 1.5500 1.5700 1.5700 125,400
Jul 8, 2024 1.7200 1.7600 1.5400 1.5900 1.5900 399,900
Jul 5, 2024 1.8300 1.9200 1.7200 1.7200 1.7200 167,300
Jul 3, 2024 1.9400 1.9450 1.8000 1.8600 1.8600 167,500
Jul 2, 2024 1.9500 2.1000 1.8600 1.9300 1.9300 452,900
Jul 1, 2024 2.0000 2.0490 1.8000 1.8400 1.8400 338,600
Jun 28, 2024 2.2400 2.4000 2.1000 2.1100 2.1100 466,200
Jun 27, 2024 2.1500 2.3500 2.0800 2.2000 2.2000 1,152,800
Jun 26, 2024 1.7000 2.1500 1.6900 2.1500 2.1500 3,152,800
Jun 25, 2024 2.4900 3.3600 1.6700 1.7600 1.7600 69,041,700
Jun 24, 2024 1.4400 1.7700 1.4000 1.5000 1.5000 752,500
Jun 21, 2024 1.5800 1.6890 1.4000 1.4100 1.4100 1,962,500
Jun 20, 2024 1.4400 1.8000 1.2800 1.5800 1.5800 1,907,200
Jun 18, 2024 1.0400 2.9200 1.0100 1.7900 1.7900 52,898,200
Jun 17, 2024 0.9620 1.1000 0.9100 1.0400 1.0400 1,684,200
Jun 14, 2024 0.5930 1.8100 0.5230 1.1700 1.1700 40,602,500
Jun 13, 2024 0.7860 0.8100 0.6110 0.6110 0.6110 136,900
Jun 12, 2024 0.9000 0.9900 0.8010 0.8100 0.8100 150,400
Jun 11, 2024 1.1000 1.1500 1.0690 1.1310 1.1310 30,100
Jun 10, 2024 1.1000 1.1300 1.1000 1.1200 1.1200 11,500
Jun 7, 2024 1.1000 1.1400 0.9980 1.1300 1.1300 46,000
Jun 6, 2024 1.1100 1.1700 1.0700 1.1200 1.1200 34,200
Jun 5, 2024 1.2400 1.2500 1.1300 1.1900 1.1900 47,300
Jun 4, 2024 1.3500 1.4000 1.1800 1.2500 1.2500 88,700
Jun 3, 2024 1.0400 1.4200 1.0400 1.2400 1.2400 199,100
May 31, 2024 1.0200 1.0700 1.0200 1.0600 1.0600 13,000
May 30, 2024 1.1200 1.1200 1.0100 1.0300 1.0300 34,900
May 29, 2024 1.0600 1.1300 1.0100 1.1000 1.1000 49,100
May 28, 2024 1.1800 1.2400 1.0600 1.0600 1.0600 28,300
May 24, 2024 1.2200 1.3000 1.2100 1.2100 1.2100 15,200
May 23, 2024 1.2300 1.2570 1.2110 1.2200 1.2200 5,000
May 22, 2024 1.3600 1.3600 1.2090 1.2900 1.2900 18,200
May 21, 2024 1.2500 1.4000 1.2400 1.3400 1.3400 63,000
May 20, 2024 1.2400 1.2800 1.1800 1.2500 1.2500 23,300
May 17, 2024 1.2400 1.4000 1.1400 1.2800 1.2800 76,000
May 16, 2024 1.3000 1.4100 1.1900 1.2000 1.2000 172,000
May 15, 2024 1.4000 1.4000 1.2600 1.3000 1.3000 34,800
May 14, 2024 1.4600 1.4600 1.2870 1.3700 1.3700 34,500
May 13, 2024 1.3400 1.5000 1.3100 1.3400 1.3400 35,000
May 10, 2024 1.4500 1.4900 1.3200 1.3300 1.3300 49,200
May 9, 2024 1.5900 1.5900 1.4300 1.4800 1.4800 34,500
May 8, 2024 1.4900 1.5900 1.4900 1.5600 1.5600 4,800
May 7, 2024 1.5900 1.6200 1.4900 1.4900 1.4900 39,600
May 6, 2024 1.6000 1.6700 1.5200 1.6600 1.6600 9,000
May 3, 2024 1.6700 1.7130 1.5050 1.6000 1.6000 43,300
May 2, 2024 1.6500 1.6940 1.6000 1.6800 1.6800 12,000
May 1, 2024 1.6200 1.7000 1.5100 1.5800 1.5800 28,800
Apr 30, 2024 1.7200 1.7530 1.6500 1.6500 1.6500 12,700
Apr 29, 2024 1.7500 1.7500 1.6500 1.7400 1.7400 13,000
Apr 26, 2024 1.7380 1.7400 1.6360 1.7000 1.7000 9,700
Apr 25, 2024 1.6400 1.8000 1.5800 1.7100 1.7100 31,900
Apr 24, 2024 1.5400 1.7710 1.5020 1.6000 1.6000 13,300
Apr 23, 2024 1.5500 1.6100 1.5000 1.6100 1.6100 15,900
Apr 22, 2024 1.7200 1.8000 1.5910 1.5980 1.5980 45,300
Apr 19, 2024 1.8000 1.8900 1.7200 1.7200 1.7200 45,700
Apr 18, 2024 1.8200 2.1800 1.7400 1.7500 1.7500 475,300
Apr 17, 2024 1.4900 1.7500 1.4900 1.6000 1.6000 139,300
Apr 16, 2024 1.5100 1.5500 1.4110 1.4750 1.4750 7,400
Apr 15, 2024 1.5800 1.6000 1.4600 1.4700 1.4700 5,000
Apr 12, 2024 1.6000 1.6000 1.3800 1.4800 1.4800 10,100
Apr 11, 2024 1.6000 1.6300 1.4500 1.5300 1.5300 14,300
Apr 10, 2024 1.5400 1.6000 1.5300 1.6000 1.6000 2,900
Apr 9, 2024 1.6000 1.6010 1.5300 1.6000 1.6000 7,000
Apr 8, 2024 1.4800 1.6000 1.4200 1.5000 1.5000 27,300
Apr 5, 2024 1.6200 1.6800 1.5000 1.5500 1.5500 37,600
Apr 4, 2024 1.6100 1.6400 1.5500 1.5500 1.5500 22,500
Apr 3, 2024 1.6300 1.6990 1.6010 1.6100 1.6100 9,100
Apr 2, 2024 1.6370 1.7190 1.6300 1.6300 1.6300 3,800
Apr 1, 2024 1.7500 1.8500 1.6100 1.7200 1.7200 9,900
Mar 28, 2024 1.6500 1.7500 1.6500 1.6600 1.6600 14,700
Mar 27, 2024 1.7300 1.8500 1.6000 1.7400 1.7400 15,200
Mar 26, 2024 1.7400 1.8390 1.6500 1.6600 1.6600 13,400
Mar 25, 2024 1.9500 1.9500 1.6500 1.6900 1.6900 45,500
Mar 22, 2024 1.6600 1.8000 1.6600 1.7500 1.7500 16,800
Mar 21, 2024 1.8000 1.8500 1.7100 1.7800 1.7800 28,800
Mar 20, 2024 1.6500 1.8000 1.6500 1.7200 1.7200 37,400
Mar 19, 2024 1.7400 1.8250 1.6600 1.7000 1.7000 61,400
Mar 18, 2024 1.8200 1.9000 1.6900 1.7500 1.7500 28,300
Mar 15, 2024 1.7800 1.9600 1.7100 1.8600 1.8600 28,700
Mar 14, 2024 1.8010 1.9310 1.7400 1.7400 1.7400 35,700
Mar 13, 2024 1.8000 2.0300 1.7700 1.8010 1.8010 142,100
Mar 12, 2024 1.7200 1.8610 1.7200 1.7600 1.7600 37,600
Mar 11, 2024 1.8100 1.9000 1.7500 1.7500 1.7500 45,300
Mar 8, 2024 2.1500 2.1500 1.7610 1.7700 1.7700 253,200
Mar 7, 2024 2.0000 2.3100 1.8300 2.1100 2.1100 185,500
Mar 6, 2024 2.1200 2.1300 1.8000 1.8700 1.8700 39,300
Mar 5, 2024 2.0780 2.3170 1.8500 2.1000 2.1000 144,500
Mar 4, 2024 1.7000 1.9700 1.6600 1.8700 1.8700 104,400
Mar 1, 2024 1.6200 1.8500 1.6200 1.8300 1.8300 76,500
Feb 29, 2024 1.6800 1.8700 1.5800 1.7470 1.7470 91,000
Feb 28, 2024 1.9000 1.9000 1.6000 1.7000 1.7000 155,100
Feb 27, 2024 2.0400 2.1500 1.8400 1.9600 1.9600 106,600
Feb 26, 2024 2.6700 2.6700 2.2400 2.3400 2.3400 126,300
Feb 23, 2024 2.4400 2.6400 2.1000 2.5500 2.5500 677,400
Feb 22, 2024 4.8300 5.5000 2.5000 2.7400 2.7400 31,058,200
Feb 21, 2024 1.6540 1.6540 1.3180 1.3180 1.3180 1,600
Feb 20, 2024 1.5000 1.5700 1.3100 1.3100 1.3100 8,800
Feb 16, 2024 1.6550 1.7000 1.5000 1.5000 1.5000 4,000
Feb 15, 2024 1.6600 1.6600 1.5100 1.6050 1.6050 7,900
Feb 14, 2024 1.6900 1.7000 1.6400 1.6900 1.6900 2,500
Feb 13, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 400
Feb 12, 2024 1.6900 1.7000 1.6300 1.6300 1.6300 2,600
Feb 9, 2024 1.6500 1.6880 1.6300 1.6880 1.6880 2,100
Feb 8, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 800
Feb 7, 2024 1.5350 1.6560 1.5350 1.6560 1.6560 1,300
Feb 6, 2024 1.5100 1.7600 1.5100 1.7600 1.7600 2,200
Feb 5, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 400
Feb 2, 2024 1.6400 1.6400 1.5300 1.5700 1.5700 1,400
Feb 1, 2024 1.5300 1.7500 1.5200 1.7070 1.7070 8,000
Jan 31, 2024 1.6500 1.7330 1.5000 1.7330 1.7330 9,400
Jan 30, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Jan 29, 2024 1.5500 1.8690 1.5500 1.6000 1.6000 2,200
Jan 26, 2024 1.5600 1.6310 1.5300 1.5300 1.5300 1,500
Jan 25, 2024 1.5800 1.6950 1.5480 1.6900 1.6900 3,200
Jan 24, 2024 1.5730 1.8500 1.5700 1.5700 1.5700 2,200
Jan 23, 2024 1.7800 1.9700 1.6000 1.7750 1.7750 8,300
Jan 22, 2024 1.8100 1.9450 1.6900 1.7050 1.7050 6,000
Jan 19, 2024 1.8800 1.9300 1.5300 1.7300 1.7300 6,900
Jan 18, 2024 1.8300 1.9500 1.5780 1.8300 1.8300 19,400
Jan 17, 2024 1.4950 1.8700 1.4950 1.8300 1.8300 84,900
Jan 16, 2024 1.4500 1.4500 1.4000 1.4100 1.4100 4,500
Jan 12, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 400
Jan 11, 2024 1.3800 1.5100 1.3800 1.5000 1.5000 2,100
Jan 10, 2024 1.4500 1.5200 1.4200 1.4900 1.4900 4,500
Jan 9, 2024 1.5320 1.5320 1.4100 1.4600 1.4600 2,700
Jan 8, 2024 1.5800 1.7000 1.4100 1.6000 1.6000 9,000
Jan 5, 2024 1.4900 1.6000 1.4500 1.5020 1.5020 12,000
Jan 4, 2024 1.5900 1.5900 1.4400 1.4900 1.4900 16,900
Jan 3, 2024 1.6200 1.6200 1.5000 1.5200 1.5200 9,300
Jan 2, 2024 1.5650 1.6230 1.5000 1.5950 1.5950 8,500
Dec 29, 2023 1.5000 1.5600 1.5000 1.5000 1.5000 14,300
Dec 28, 2023 1.5500 1.6090 1.5200 1.5200 1.5200 15,800
Dec 27, 2023 1.6000 1.7300 1.5500 1.5900 1.5900 50,200
Dec 26, 2023 1.5100 1.7100 1.5100 1.5300 1.5300 26,900
Dec 22, 2023 1.6320 1.7000 1.5100 1.5100 1.5100 52,800
Dec 21, 2023 1.5700 1.6730 1.5500 1.5900 1.5900 12,700
Dec 20, 2023 1.7200 1.7660 1.5500 1.5900 1.5900 30,900
Dec 19, 2023 1.7200 1.8800 1.5500 1.5600 1.5600 33,600
Dec 18, 2023 2.0800 2.0800 1.7000 1.7100 1.7100 76,100
Dec 15, 2023 1.7200 2.4000 1.5600 1.9800 1.9800 1,082,500
Dec 14, 2023 1.6700 1.7300 1.5000 1.5000 1.5000 8,500
Dec 13, 2023 1.5720 1.7300 1.5100 1.6400 1.6400 8,700
Dec 12, 2023 1.5100 1.6000 1.5100 1.5200 1.5200 4,500
Dec 11, 2023 1.6000 1.7100 1.5000 1.6800 1.6800 21,600
Dec 8, 2023 1.6300 1.6900 1.5800 1.5800 1.5800 10,700
Dec 7, 2023 1.9000 2.1080 1.3600 1.6400 1.6400 95,100
Dec 6, 2023 2.0400 2.0900 1.9790 2.0900 2.0900 2,400
Dec 5, 2023 2.0100 2.0400 2.0010 2.0050 2.0050 9,100
Dec 4, 2023 2.2600 2.2600 1.9900 2.0750 2.0750 11,100
Dec 1, 2023 1.9760 2.2900 1.8760 2.0500 2.0500 14,500
Nov 30, 2023 1.8720 2.2600 1.8700 1.9900 1.9900 58,700
Nov 29, 2023 2.0400 2.3100 1.7700 1.9600 1.9600 240,600
Nov 28, 2023 2.6400 2.7800 2.2050 2.3500 2.3500 140,300
Nov 27, 2023 1.9800 2.8140 1.9400 2.4900 2.4900 516,200
Nov 24, 2023 1.7800 1.9700 1.7800 1.9700 1.9700 25,900
Nov 22, 2023 1.9700 1.9800 1.7600 1.8300 1.8300 62,600
Nov 21, 2023 1.9500 1.9670 1.5200 1.8800 1.8800 197,900
Nov 20, 2023 1.4100 2.0500 1.3100 1.9500 1.9500 773,600
Nov 17, 2023 1.1500 2.0300 1.0800 1.6300 1.6300 2,479,800
Nov 16, 2023 0.9400 1.0900 0.9000 1.0800 1.0800 48,800
Nov 15, 2023 1.0100 1.0100 0.9000 0.9500 0.9500 38,400
Nov 14, 2023 1.1500 1.1500 0.9300 1.0000 1.0000 45,500
Nov 13, 2023 1.0300 1.0500 0.9080 1.0100 1.0100 70,200
Nov 10, 2023 1.0000 1.0200 0.9210 0.9500 0.9500 40,600
Nov 9, 2023 1.0600 1.0680 1.0000 1.0100 1.0100 8,800
Nov 8, 2023 1.0900 1.0900 0.9900 1.0000 1.0000 25,800
Nov 7, 2023 1.0300 1.0500 0.9410 1.0500 1.0500 9,200
Nov 6, 2023 1.0600 1.1000 0.9800 1.0000 1.0000 38,000
Nov 3, 2023 1.0100 1.0790 0.9800 1.0300 1.0300 19,700
Nov 2, 2023 1.0000 1.0400 0.9440 1.0400 1.0400 71,800
Nov 1, 2023 1.2800 1.2890 0.9000 0.9700 0.9700 302,600
Oct 31, 2023 1.2200 1.4300 1.1500 1.2800 1.2800 300,800
Oct 30, 2023 1.2400 1.2800 1.1200 1.2000 1.2000 392,400
Oct 27, 2023 1.6400 1.6400 1.0700 1.2100 1.2100 119,000
Oct 26, 2023 1.7100 2.1000 1.5300 1.6900 1.6900 499,100
Oct 25, 2023 1.7400 1.7900 1.5500 1.5700 1.5700 106,200
Oct 24, 2023 2.2600 2.2700 1.6900 1.7300 1.7300 184,800
Oct 23, 2023 2.2300 2.4000 2.0000 2.2200 2.2200 64,500
Oct 20, 2023 2.1500 2.3800 2.1500 2.3400 2.3400 16,200
Oct 19, 2023 2.6500 2.6500 2.3800 2.4700 2.4700 20,300
Oct 18, 2023 2.2400 2.6400 2.2400 2.5300 2.5300 22,300
Oct 17, 2023 2.9800 3.0000 2.2330 2.3500 2.3500 22,800

Related Tickers