Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

La Rosa Holdings Corp. - Common Stock (LRHC)

1.8900
+0.0300 (1.61%)
NASDAQ · Last Trade: May 3rd, 11:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For La Rosa Holdings Corp. - Common Stock (LRHC)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20261.992.041.781.898,213,0081.89
4/30/20262.152.151.791.86189,6251.86
4/29/20261.992.271.862.07280,5042.07
4/28/20261.982.151.832.02213,7012.02
4/27/20262.182.291.952.04260,9962.04
4/24/20262.012.291.822.18387,5252.18
4/23/20262.422.431.922.06286,0142.06
4/22/20262.642.692.492.57320,6962.57
4/21/20262.773.192.503.18304,0713.18
4/20/20262.923.232.702.90542,5762.90
4/17/20260.290.300.250.2722,027,4092.65
4/16/20260.310.320.280.298,133,6932.89
4/15/20260.490.540.360.4192,317,9384.13
4/14/20260.440.460.400.451,141,5304.45
4/13/20260.420.470.390.421,452,4024.20
4/10/20260.610.610.410.4218,724,9394.25
4/09/20260.590.600.520.55716,8915.52
4/08/20260.530.650.500.591,213,1775.88
4/07/20260.570.570.500.51300,3715.11
4/06/20260.550.580.540.58300,3905.80
4/02/20260.580.580.510.56135,9305.62
4/01/20260.580.600.540.58236,2535.79
3/31/20260.590.650.540.59957,7485.89
3/30/20260.550.620.550.55456,9355.52
3/27/20260.600.600.530.54244,3755.36
3/26/20260.650.680.600.62326,9196.17
3/25/20260.590.680.570.67853,1016.72
3/24/20260.600.610.530.60321,3406.05
3/23/20260.630.640.590.61160,8986.10
3/20/20260.720.720.600.65248,6346.46
3/19/20260.690.720.640.71170,5687.10
3/18/20260.690.710.650.71284,9317.13
3/17/20260.750.760.670.69425,9076.91
3/16/20260.770.770.730.76183,5067.60
3/13/20260.890.890.720.74551,1447.44
3/12/20260.890.950.880.89296,2338.90
3/11/20260.880.970.850.90503,7438.97
3/10/20260.991.040.820.931,583,6639.32
3/09/20261.231.621.071.0863,120,69510.80
3/06/20260.901.020.871.01286,79510.10
3/05/20260.930.950.860.90287,2959.00
3/04/20260.960.970.890.93357,0579.31
3/03/20261.071.070.960.98464,2459.80
3/02/20261.141.171.041.10770,15811.00
2/27/20261.051.091.031.062,425,13210.60
2/26/20261.091.111.021.06217,12910.60
2/25/20261.101.161.081.09183,87710.90
2/24/20261.181.181.071.09230,21210.90
2/23/20261.071.211.051.08284,36810.80
2/20/20261.101.201.021.11501,71511.10
2/19/20261.221.260.981.191,480,39911.90
2/18/20261.821.981.301.3250,668,48713.20
2/17/20261.241.811.231.451,282,84214.50
2/13/20261.261.301.151.27279,35612.70
2/12/20261.391.671.191.30902,55613.00
2/11/20261.541.601.251.33428,64213.30
2/10/20261.511.531.411.46125,29214.60
2/09/20261.751.801.451.53405,55415.30
2/06/20261.461.611.381.58235,86015.80
2/05/20261.721.771.321.501,272,31415.00
2/04/20262.012.051.501.74465,02217.40
2/03/20262.322.481.952.01281,02920.10