NasdaqCM - Delayed Quote USD
La Rosa Holdings Corp. (LRHC)
At close: 4:00 PM EDT
After hours: 4:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
AIRE reAlpha Tech Corp.
1.1800
-2.48%
UK Ucommune International Ltd
1.2200
+0.83%
OMH Ohmyhome Limited
0.4023
-2.12%
ALBT Avalon GloboCare Corp.
0.2172
+0.09%
MBHCF MBH Corporation PLC
1.0000
0.00%
ZDPY Zoned Properties, Inc.
0.5100
0.00%
SPG.NZ Stride Property Group
1.3800
-0.72%
TRPTF Tribe Property Technologies Inc.
0.3000
0.00%
IWGFF International Workplace Group plc
2.2200
0.00%
HOUS Anywhere Real Estate Inc.
4.6500
-0.43%