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 | -0.0195 | -4.26229508197 | 0.4575 | 0.5288 | 0.3543 | 2974300 | 0.44099448 | CS |
| 4 | -0.406 | -48.1042654028 | 0.844 | 1.19 | 0.3543 | 2089532 | 0.48768043 | CS |
| 12 | -0.4319 | -49.6493849868 | 0.8699 | 1.19 | 0.3543 | 794994 | 0.53399185 | CS |
| 26 | -0.742 | -62.8813559322 | 1.18 | 1.78 | 0.3543 | 1998278 | 1.0104748 | CS |
| 52 | -1.282 | -74.5348837209 | 1.72 | 5.5 | 0.3543 | 1852386 | 1.37051717 | CS |
| 156 | -4.812 | -91.6571428571 | 5.25 | 5.53 | 0.3543 | 1450701 | 1.38154373 | CS |
| 260 | -4.812 | -91.6571428571 | 5.25 | 5.53 | 0.3543 | 1450701 | 1.38154373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 0.4223 | -0.0817 | -16.21 | 0.4948 | 0.4948 | 0.4046 | 3080625 |
| 1738193700 | 0.504 | 0.1009 | 25.03 | 0.4099999 | 0.5288 | 0.385001 | 3924670 |
| 1738107300 | 0.4031 | -0.0129 | -3.10 | 0.424 | 0.425641 | 0.37 | 1779012 |
| 1738020900 | 0.416 | 0.0075001 | 1.84 | 0.4 | 0.474999 | 0.39 | 2852524 |
| 1737761700 | 0.4084999 | -0.0715 | -14.90 | 0.4575 | 0.46 | 0.3543 | 3340992 |
| 1737675300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737588900 | 0.48 | -0.021 | -4.19 | 0.5 | 0.5 | 0.471 | 936540 |
| 1737502500 | 0.501 | 0.034 | 7.28 | 0.47 | 0.5403 | 0.4651 | 1421869 |
| 1737156900 | 0.467 | 0.007 | 1.52 | 0.439 | 0.467 | 0.4122 | 1002408 |
| 1737070500 | 0.46 | -0.005 | -1.08 | 0.47 | 0.5137 | 0.4312 | 2301248 |
| 1736984100 | 0.465 | -0.0074 | -1.57 | 0.4709 | 0.4898 | 0.44 | 780583 |
| 1736897700 | 0.4724 | 0.0024 | 0.51 | 0.47 | 0.4897 | 0.42851 | 914890 |
| 1736811300 | 0.47 | -0.0043 | -0.91 | 0.4603 | 0.4962 | 0.4557 | 711826 |
| 1736552100 | 0.4743 | -0.0558 | -10.53 | 0.532 | 0.5399 | 0.451 | 2040327 |
| 1736379300 | 0.5301 | -0.2299 | -30.25 | 0.81 | 1.19 | 0.505 | 13093026 |
| 1736292900 | 0.76 | 0.01 | 1.33 | 0.7302999 | 0.7874 | 0.7301 | 79984 |
| 1736206500 | 0.75 | -0.05 | -6.25 | 0.7609 | 0.8199999 | 0.7395 | 177501 |
| 1735947300 | 0.8 | -0.015 | -1.84 | 0.7905 | 0.824 | 0.756 | 50844 |
| 1735860900 | 0.8149999 | -0.0294 | -3.48 | 0.8290999 | 0.889 | 0.7995 | 188642 |
| 1735688100 | 0.8444 | -0.0236 | -2.72 | 0.929 | 0.95 | 0.81 | 295926 |
| 1735601700 | 0.868 | 0.0915 | 11.78 | 0.7985 | 0.88 | 0.7556 | 215102 |
| 1735342500 | 0.7765 | 0.0055 | 0.71 | 0.77 | 0.8 | 0.750001 | 113235 |
| 1735256100 | 0.771 | -0.019 | -2.41 | 0.7768 | 0.8 | 0.75 | 59932 |
| 1735077840 | 0.79 | 0.035 | 4.64 | 0.7604 | 0.7983 | 0.75 | 119439 |
| 1734996900 | 0.755 | -0.0522 | -6.47 | 0.8398 | 0.8398 | 0.752 | 555255 |
| 1734737700 | 0.8072 | 0.1272 | 18.71 | 0.6867 | 0.8363 | 0.6623 | 647259 |
| 1734651300 | 0.68 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 34232 |
| 1734564900 | 0.68 | -0.006 | -0.87 | 0.68 | 0.7105 | 0.68 | 131681 |
| 1734478500 | 0.686 | 0.006 | 0.88 | 0.68 | 0.7105 | 0.68 | 80309 |
| 1734392100 | 0.68 | -0.001 | -0.15 | 0.68 | 0.71 | 0.68 | 68401 |
| 1734132900 | 0.681 | -0.029 | -4.08 | 0.71 | 0.71 | 0.665 | 60303 |
| 1734046500 | 0.71 | 0.03 | 4.41 | 0.6899999 | 0.72 | 0.67 | 48565 |
| 1733960100 | 0.68 | -0.016 | -2.30 | 0.6949999 | 0.6959999 | 0.65 | 118761 |
| 1733873700 | 0.6959999 | 0.0189999 | 2.81 | 0.67 | 0.6959999 | 0.6501 | 48731 |
| 1733787300 | 0.677 | -0.0235 | -3.35 | 0.7 | 0.7292 | 0.65 | 308102 |
| 1733528100 | 0.7005 | 0.0405 | 6.14 | 0.6899999 | 0.7486 | 0.679 | 104726 |
| 1733441700 | 0.66 | -0.0201 | -2.96 | 0.6899999 | 0.6999 | 0.66 | 56917 |
| 1733355300 | 0.6801 | 0.0102 | 1.52 | 0.7 | 0.7 | 0.64 | 70007 |
| 1733268900 | 0.6699 | -0.0351 | -4.98 | 0.72 | 0.72 | 0.652 | 74336 |
| 1733182500 | 0.705 | 0.0512 | 7.83 | 0.6582 | 0.7199 | 0.64 | 138081 |
| 1732917840 | 0.6538 | -0.0102 | -1.54 | 0.668 | 0.668 | 0.6411 | 15055 |
| 1732750500 | 0.664 | 0.0098 | 1.50 | 0.6627999 | 0.68 | 0.6385 | 88545 |
| 1732664100 | 0.6542 | -0.0318 | -4.64 | 0.7 | 0.7 | 0.6405999 | 45959 |
| 1732577700 | 0.686 | 0.0059 | 0.87 | 0.6991 | 0.7141 | 0.631 | 209243 |
| 1732318500 | 0.6801 | -0.0899 | -11.68 | 0.705 | 0.73 | 0.67 | 379870 |
| 1732232100 | 0.77 | 0.009 | 1.18 | 0.77 | 0.777 | 0.74 | 164491 |
| 1732145700 | 0.761 | 0.002 | 0.26 | 0.8 | 0.85 | 0.7254 | 2135402 |
| 1732059300 | 0.759 | 0.0175 | 2.36 | 0.725 | 0.778 | 0.725 | 117092 |
| 1731972900 | 0.7415 | -0.0225 | -2.95 | 0.72 | 0.79 | 0.72 | 132863 |
| 1731713700 | 0.764 | 0.0069 | 0.91 | 0.78 | 0.7899 | 0.72 | 61764 |
| 1731627300 | 0.7571 | -0.0319 | -4.04 | 0.7653 | 0.788999 | 0.735 | 41705 |
| 1731540900 | 0.789 | 0.005 | 0.64 | 0.7603 | 0.8189999 | 0.72 | 164195 |
| 1731454500 | 0.784 | -0.0011 | -0.14 | 0.76 | 0.805 | 0.75 | 84568 |
| 1731368100 | 0.7851 | -0.0649 | -7.64 | 0.85 | 0.85 | 0.7611 | 250502 |
| 1731108900 | 0.85 | 0.0300001 | 3.66 | 0.793 | 0.85 | 0.76 | 208948 |
| 1731022500 | 0.8199999 | -0.02 | -2.38 | 0.841 | 0.8699 | 0.8051 | 144147 |
| 1730936100 | 0.84 | -0.01 | -1.18 | 0.8633 | 0.8734 | 0.8199999 | 194410 |
| 1730849700 | 0.85 | 0.07 | 8.97 | 0.79 | 0.88 | 0.7701 | 273822 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
