La Rosa Holdings Corp. - Common Stock (NQ: LRHC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.650	1.733	1.500	1.733	9,424	+0.13(+8.32%)
Jan 29, 2024				1.600	238	+0.07(+4.57%)
Jan 26, 2024	1.560	1.631	1.530	1.530	1,491	-0.16(-9.46%)
Jan 25, 2024	1.580	1.695	1.548	1.690	3,216	+0.12(+7.64%)
Jan 24, 2024	1.573	1.850	1.570	1.570	2,206	-0.20(-11.55%)
Jan 23, 2024	1.780	1.970	1.600	1.775	8,258	+0.07(+4.11%)
Jan 22, 2024	1.810	1.944	1.690	1.705	6,045	-0.02(-1.45%)
Jan 19, 2024	1.880	1.930	1.530	1.730	6,867	-0.10(-5.46%)
Jan 18, 2024	1.830	1.950	1.578	1.830	19,367	+0.00(+0.00%)
Jan 17, 2024	1.500	1.870	1.495	1.830	84,900	+0.42(+29.79%)
Jan 16, 2024	1.450	1.450	1.400	1.410	4,499	-0.07(-4.73%)
Jan 12, 2024	1.480	1.480	1.480	1.480	381	-0.02(-1.33%)
Jan 11, 2024	1.380	1.510	1.380	1.500	2,058	+0.01(+0.66%)
Jan 10, 2024	1.450	1.520	1.420	1.490	4,534	+0.03(+2.06%)
Jan 09, 2024	1.532	1.532	1.410	1.460	2,663	-0.14(-8.74%)
Jan 08, 2024	1.580	1.700	1.410	1.600	8,953	+0.10(+6.52%)
Jan 05, 2024	1.490	1.600	1.450	1.502	12,052	+0.01(+0.81%)
Jan 04, 2024	1.590	1.590	1.440	1.490	16,894	-0.03(-1.97%)
Jan 03, 2024	1.620	1.620	1.500	1.520	9,320	-0.07(-4.70%)
Jan 02, 2024	1.565	1.623	1.500	1.595	8,534	+0.09(+6.33%)
Dec 29, 2023	1.500	1.560	1.500	1.500	14,257	-0.02(-1.31%)
Dec 28, 2023	1.550	1.609	1.520	1.520	15,779	-0.07(-4.40%)
Dec 27, 2023	1.600	1.730	1.550	1.590	48,336	+0.06(+3.92%)
Dec 26, 2023	1.510	1.710	1.510	1.530	26,931	+0.02(+1.32%)
Dec 22, 2023	1.630	1.700	1.510	1.510	52,814	-0.08(-5.03%)
Dec 21, 2023	1.570	1.673	1.550	1.590	12,706	+0.00(+0.00%)
Dec 20, 2023	1.720	1.766	1.550	1.590	30,931	+0.03(+1.92%)
Dec 19, 2023	1.720	1.880	1.550	1.560	33,648	-0.15(-8.77%)
Dec 18, 2023	2.080	2.080	1.700	1.710	76,096	-0.27(-13.64%)
Dec 15, 2023	1.720	2.400	1.560	1.980	1,099,937	+0.48(+32.00%)
Dec 14, 2023	1.670	1.730	1.500	1.500	8,484	-0.14(-8.54%)
Dec 13, 2023	1.570	1.730	1.510	1.640	8,697	+0.12(+7.89%)
Dec 12, 2023	1.510	1.600	1.510	1.520	4,538	-0.16(-9.52%)
Dec 11, 2023	1.600	1.710	1.500	1.680	21,108	+0.10(+6.33%)
Dec 08, 2023	1.630	1.690	1.580	1.580	10,699	-0.06(-3.66%)
Dec 07, 2023	1.900	2.108	1.360	1.640	95,077	-0.45(-21.53%)
Dec 06, 2023	2.040	2.090	1.979	2.090	2,420	+0.08(+4.24%)
Dec 05, 2023	2.010	2.040	2.001	2.005	8,722	-0.07(-3.37%)
Dec 04, 2023	2.260	2.260	1.990	2.075	11,140	+0.03(+1.22%)
Dec 01, 2023	1.976	2.290	1.876	2.050	14,534	+0.06(+3.02%)
Nov 30, 2023	1.872	2.260	1.870	1.990	58,666	+0.03(+1.53%)
Nov 29, 2023	2.040	2.310	1.770	1.960	240,604	-0.39(-16.60%)
Nov 28, 2023	2.640	2.780	2.205	2.350	140,275	-0.14(-5.62%)
Nov 27, 2023	1.980	2.814	1.940	2.490	516,236	+0.52(+26.40%)
Nov 24, 2023	1.780	1.970	1.780	1.970	25,902	+0.14(+7.65%)
Nov 22, 2023	1.970	1.980	1.760	1.830	62,594	-0.05(-2.66%)
Nov 21, 2023	1.950	1.967	1.520	1.880	197,210	-0.07(-3.59%)
Nov 20, 2023	1.410	2.050	1.310	1.950	773,631	+0.32(+19.63%)
Nov 17, 2023	1.150	2.030	1.080	1.630	2,491,304	+0.55(+50.93%)
Nov 16, 2023	0.9400	1.090	0.9000	1.080	48,849	+0.13(+13.68%)
Nov 15, 2023	1.010	1.010	0.9000	0.9500	38,364	-0.05(-5.00%)
Nov 14, 2023	1.150	1.150	0.9300	1.000	45,486	-0.01(-0.99%)
Nov 13, 2023	1.030	1.050	0.9079	1.010	70,156	+0.06(+6.32%)
Nov 10, 2023	1.000	1.020	0.9211	0.9500	42,637	-0.06(-5.94%)
Nov 09, 2023	1.060	1.068	1.000	1.010	8,805	+0.01(+1.00%)
Nov 08, 2023	1.090	1.090	0.9900	1.000	25,756	-0.05(-4.76%)
Nov 07, 2023	1.030	1.050	0.9405	1.050	9,248	+0.05(+5.00%)
Nov 06, 2023	1.060	1.100	0.9800	1.000	38,028	-0.03(-2.91%)
Nov 03, 2023	1.010	1.079	0.9800	1.030	19,668	-0.01(-0.96%)
Nov 02, 2023	1.000	1.040	0.9435	1.040	69,853	+0.07(+7.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.