La Rosa Holdings Corporation (LRHC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.036 | -5.52995391705 | 0.651 | 0.72 | 0.61 | 191392 | 0.65287551 | CS |
| 4 | -0.365 | -37.2448979592 | 0.98 | 1.0099 | 0.61 | 135875 | 0.71886069 | CS |
| 12 | -1.025 | -62.5 | 1.64 | 1.77 | 0.61 | 297330 | 1.09109163 | CS |
| 26 | -1.015 | -62.2699386503 | 1.63 | 3.36 | 0.5231 | 1536916 | 1.5779443 | CS |
| 52 | -4.635 | -88.2857142857 | 5.25 | 5.53 | 0.5231 | 966046 | 1.74740172 | CS |
| 156 | -4.635 | -88.2857142857 | 5.25 | 5.53 | 0.5231 | 966046 | 1.74740172 | CS |
| 260 | -4.635 | -88.2857142857 | 5.25 | 5.53 | 0.5231 | 966046 | 1.74740172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 0.63 | 0 | 0.00 | 0.649 | 0.649 | 0.62 | 34018 |
| 1727822100 | 0.63 | -0.018 | -2.78 | 0.6508 | 0.686 | 0.63 | 80033 |
| 1727735700 | 0.648 | -0.002 | -0.31 | 0.66 | 0.6798999 | 0.63 | 176517 |
| 1727476500 | 0.65 | -0.028 | -4.13 | 0.7198 | 0.72 | 0.64 | 487896 |
| 1727390100 | 0.678 | 0.0066 | 0.98 | 0.651 | 0.68 | 0.6395999 | 187374 |
| 1727303700 | 0.6714 | 0.0212 | 3.26 | 0.66 | 0.6899999 | 0.6495 | 110712 |
| 1727217300 | 0.6502 | -0.0198 | -2.96 | 0.66 | 0.6804 | 0.65 | 32484 |
| 1727130900 | 0.67 | 0.02 | 3.08 | 0.679 | 0.6943 | 0.655 | 41367 |
| 1726871700 | 0.65 | -0.0093 | -1.41 | 0.668 | 0.679 | 0.641 | 180546 |
| 1726785300 | 0.6593 | 0.0077 | 1.18 | 0.6944 | 0.7199 | 0.65 | 102390 |
| 1726698900 | 0.6516 | -0.0884 | -11.95 | 0.74 | 0.7473 | 0.6317 | 234396 |
| 1726612500 | 0.74 | -0.11 | -12.94 | 0.9 | 0.9 | 0.71 | 490876 |
| 1726526100 | 0.85 | -0.043 | -4.82 | 0.893 | 0.935 | 0.8199999 | 169765 |
| 1726266900 | 0.893 | 0.066 | 7.98 | 0.8488 | 0.893 | 0.83337 | 28272 |
| 1726180500 | 0.827 | -0.0479 | -5.47 | 0.88 | 0.8998 | 0.8199999 | 56886 |
| 1726094100 | 0.8749 | -0.0251 | -2.79 | 0.88 | 0.89495 | 0.8398 | 66868 |
| 1726007700 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.85 | 98656 |
| 1725921300 | 0.92 | 0.0083 | 0.91 | 0.9 | 0.92 | 0.8732 | 39280 |
| 1725662100 | 0.9117 | -0.0783 | -7.91 | 0.99 | 0.99 | 0.882 | 83139 |
| 1725575700 | 0.99 | 0 | 0.00 | 0.98 | 1.0099 | 0.9424 | 42953 |
| 1725489300 | 0.99 | 0.0043 | 0.44 | 0.99 | 0.99 | 0.9 | 57237 |
| 1725402900 | 0.9857 | 0.0057 | 0.58 | 1 | 1.01 | 0.97 | 78438 |
| 1725057300 | 0.98 | 0.004127 | 0.42 | 0.9784 | 0.9976 | 0.9501 | 48187 |
| 1724970900 | 0.975873 | -0.004127 | -0.42 | 0.98 | 1 | 0.95 | 32521 |
| 1724884500 | 0.98 | -0.0787 | -7.43 | 1.04 | 1.05 | 0.95 | 112225 |
| 1724798100 | 1.0587 | 0.06 | 5.89 | 1.01 | 1.07 | 1 | 185954 |
| 1724711700 | 0.9998 | -0.0002 | -0.02 | 1.03 | 1.03 | 0.99 | 82249 |
| 1724452500 | 1 | -0.01 | -0.99 | 1.03 | 1.03 | 0.9918 | 177990 |
| 1724366100 | 1.01 | -0.03 | -2.42 | 1.02 | 1.04 | 0.99505 | 132278 |
| 1724279700 | 1.035 | -0.02 | -1.43 | 1.03 | 1.07 | 1 | 612816 |
| 1724193300 | 1.05 | -0.04 | -3.67 | 1.1299999 | 1.1299999 | 1 | 341113 |
| 1724106900 | 1.09 | -0.02 | -1.80 | 1.04 | 1.16 | 1.04 | 948865 |
| 1723847700 | 1.11 | -0.27 | -19.57 | 1.389 | 1.4 | 0.9312 | 9929599 |
| 1723761300 | 1.3799999 | 0.14 | 11.29 | 1.24 | 1.3799999 | 1.24 | 53560 |
| 1723674900 | 1.24 | 0.11 | 9.73 | 1.11 | 1.24 | 1.11 | 33002 |
| 1723588500 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.15 | 1.09 | 19769 |
| 1723502100 | 1.12 | -0.04 | -3.45 | 1.17 | 1.17 | 1.1 | 44240 |
| 1723242900 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.1299999 | 44168 |
| 1723156500 | 1.16 | -0.02 | -1.69 | 1.21 | 1.24 | 1.1299999 | 22817 |
| 1723070100 | 1.18 | 0.01 | 0.85 | 1.185 | 1.2 | 1.16 | 3475 |
| 1722983700 | 1.17 | 0.06 | 5.41 | 1.06 | 1.21 | 1.06 | 46601 |
| 1722897300 | 1.11 | -0.08 | -6.72 | 1.06 | 1.1399999 | 1.05 | 73572 |
| 1722638100 | 1.19 | 0.02 | 1.71 | 1.1299999 | 1.25 | 1.11 | 49832 |
| 1722551700 | 1.17 | -0.06 | -4.88 | 1.28 | 1.28 | 1.1299999 | 81094 |
| 1722465300 | 1.23 | 0.1 | 8.85 | 1.15 | 1.2750999 | 1.05 | 134433 |
| 1722378900 | 1.1299999 | -0.06 | -5.04 | 1.18 | 1.24 | 1.1 | 65201 |
| 1722292500 | 1.19 | -0.16 | -11.85 | 1.35 | 1.37 | 1.16 | 148797 |
| 1722033300 | 1.35 | 0.02 | 1.50 | 1.34 | 1.3899 | 1.31 | 51949 |
| 1721946900 | 1.33 | -0.08 | -5.67 | 1.37 | 1.4189 | 1.31 | 110073 |
| 1721860500 | 1.41 | -0.02 | -1.40 | 1.49 | 1.5 | 1.36 | 156931 |
| 1721774100 | 1.43 | -0.04 | -2.72 | 1.45 | 1.504 | 1.4 | 87065 |
| 1721687700 | 1.47 | -0.07 | -4.55 | 1.53 | 1.54 | 1.4531 | 106159 |
| 1721428500 | 1.54 | -0.05 | -3.14 | 1.58 | 1.5855999 | 1.51 | 82237 |
| 1721342100 | 1.59 | -0.03 | -1.85 | 1.59 | 1.6399999 | 1.5301 | 87131 |
| 1721255700 | 1.62 | 0.05 | 3.18 | 1.53 | 1.77 | 1.53 | 785871 |
| 1721169300 | 1.57 | 0.03 | 1.95 | 1.57 | 1.58 | 1.5 | 95871 |
| 1721082900 | 1.54 | -0.13 | -7.78 | 1.62 | 1.6299999 | 1.5 | 175061 |
| 1720823700 | 1.67 | 0.09 | 5.70 | 1.59 | 1.68 | 1.58 | 95978 |
| 1720737300 | 1.58 | -0.06 | -3.66 | 1.6399999 | 1.72 | 1.57 | 127732 |
| 1720650900 | 1.6399999 | 0.07 | 4.46 | 1.56 | 1.725 | 1.56 | 199511 |
| 1720564500 | 1.57 | -0.02 | -1.26 | 1.6 | 1.66 | 1.55 | 125432 |
| 1720478100 | 1.59 | -0.13 | -7.56 | 1.67 | 1.76 | 1.54 | 399855 |
| 1720218900 | 1.72 | -0.14 | -7.53 | 1.83 | 1.92 | 1.72 | 167319 |
| 1720040640 | 1.86 | -0.07 | -3.63 | 1.94 | 1.945 | 1.8 | 167531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
