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 | 0.1 | 14.4927536232 | 0.69 | 0.8398 | 0.6623 | 339046 | 0.78110255 | CS |
| 4 | 0.122 | 18.2634730539 | 0.668 | 0.8398 | 0.64 | 148898 | 0.73309033 | CS |
| 12 | 0.165 | 26.4 | 0.625 | 1.78 | 0.4701 | 3418599 | 1.10197268 | CS |
| 26 | -0.91 | -53.5294117647 | 1.7 | 2.35 | 0.4701 | 1780410 | 1.12672755 | CS |
| 52 | -0.72 | -47.6821192053 | 1.51 | 5.5 | 0.4701 | 1710625 | 1.44034856 | CS |
| 156 | -4.46 | -84.9523809524 | 5.25 | 5.53 | 0.4701 | 1444589 | 1.45047734 | CS |
| 260 | -4.46 | -84.9523809524 | 5.25 | 5.53 | 0.4701 | 1444589 | 1.45047734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
