La Rosa Holdings Corporation (LRHC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0791 | -8.99886234357 | 0.879 | 0.885 | 0.72 | 287690 | 0.76691869 | CS |
| 4 | 0.2178 | 37.4162515032 | 0.5821 | 1.78 | 0.4701 | 9688119 | 1.11653691 | CS |
| 12 | -0.3001 | -27.2818181818 | 1.1 | 1.78 | 0.4701 | 3551356 | 1.1097261 | CS |
| 26 | -0.8001 | -50.00625 | 1.6 | 3.36 | 0.4701 | 3082439 | 1.34552196 | CS |
| 52 | -0.2601 | -24.5377358491 | 1.06 | 5.5 | 0.4701 | 1718504 | 1.45828231 | CS |
| 156 | -4.4501 | -84.7638095238 | 5.25 | 5.53 | 0.4701 | 1609078 | 1.46303625 | CS |
| 260 | -4.4501 | -84.7638095238 | 5.25 | 5.53 | 0.4701 | 1609078 | 1.46303625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 0.78 | 0.0229 | 3.02 | 0.74 | 0.7989 | 0.7248 | 194431 |
| 1730500500 | 0.7571 | 0.0093 | 1.24 | 0.7254 | 0.799899 | 0.7254 | 187707 |
| 1730414100 | 0.7478 | -0.0167 | -2.18 | 0.795 | 0.795 | 0.72 | 277403 |
| 1730327700 | 0.7645 | -0.0155 | -1.99 | 0.76 | 0.7860009 | 0.75 | 360384 |
| 1730241300 | 0.78 | -0.076 | -8.88 | 0.879 | 0.885 | 0.761901 | 418526 |
| 1730154900 | 0.856 | 0.006 | 0.71 | 0.8306 | 0.9 | 0.67 | 1178439 |
| 1729895700 | 0.85 | -0.19 | -18.27 | 1.05 | 1.05 | 0.85 | 1582140 |
| 1729809300 | 1.04 | -0.09 | -7.96 | 1.04 | 1.08 | 0.86 | 6077153 |
| 1729722900 | 1.1299999 | 0.64 | 130.61 | 0.8199999 | 1.78 | 0.756 | 182210223 |
| 1729636500 | 0.49 | 0.005 | 1.03 | 0.485 | 0.499899 | 0.48 | 45916 |
| 1729550100 | 0.485 | -0.015 | -3.00 | 0.5012 | 0.525 | 0.4701 | 96156 |
| 1729290900 | 0.5 | -0.009 | -1.77 | 0.495 | 0.51 | 0.4901 | 44157 |
| 1729204500 | 0.509 | -0.001 | -0.20 | 0.51 | 0.5103 | 0.4951 | 26374 |
| 1729118100 | 0.51 | -0.0157 | -2.99 | 0.5105 | 0.5298 | 0.495 | 110951 |
| 1729031700 | 0.5256999 | 0.0192 | 3.79 | 0.5004999 | 0.54 | 0.5004999 | 252070 |
| 1728945300 | 0.5064999 | -0.0385 | -7.06 | 0.599 | 0.5999 | 0.5004999 | 353632 |
| 1728686100 | 0.545 | -0.025 | -4.39 | 0.5757 | 0.584 | 0.529 | 140714 |
| 1728599700 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699 | 17090 |
| 1728513300 | 0.5699999 | -0.021 | -3.55 | 0.5915 | 0.6001 | 0.5611 | 124019 |
| 1728426900 | 0.591 | 0.0061 | 1.04 | 0.5820999 | 0.6103 | 0.58 | 64904 |
| 1728340500 | 0.5849 | -0.0211 | -3.48 | 0.61 | 0.6299 | 0.5800999 | 100680 |
| 1728081300 | 0.606 | -0.0139 | -2.24 | 0.612 | 0.6399 | 0.606 | 33863 |
| 1727994900 | 0.6199 | -0.0101 | -1.60 | 0.625 | 0.65 | 0.61 | 42862 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
