La Rosa Holding Corp. Com... (LRHC)
0.19
0.00 (0.00%)
At close: Mar 28, 2025, 10:44 AM
LRHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 251,734 |
| Mar 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 207,705 |
| Mar 25, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.00 | 0.00% | 746,533 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 358,100 |
| Mar 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76% | 383,600 |
| Mar 20, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 202,400 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 235,400 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 132,175 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 302,755 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.01 | 4.76% | 519,048 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.01 | 5.00% | 306,238 |
| Mar 12, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 329,726 |
| Mar 11, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.01 | 5.26% | 251,126 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | -0.01 | -5.00% | 646,400 |
| Mar 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 450,307 |
| Mar 6, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | -0.01 | -4.76% | 514,292 |
| Mar 5, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.01 | 5.00% | 246,100 |
| Mar 4, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 510,700 |
| Mar 3, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | -0.02 | -9.09% | 604,900 |
| Feb 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 426,334 |
| Feb 27, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | -0.02 | -8.33% | 1,233,300 |
| Feb 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 306,740 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | -0.01 | -4.00% | 1,202,628 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | -0.01 | -3.85% | 1,589,200 |
| Feb 21, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.04 | 18.18% | 2,754,818 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | -0.02 | -8.33% | 658,939 |
| Feb 19, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09% | 681,876 |
| Feb 18, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | -0.02 | -8.33% | 1,686,434 |
| Feb 14, 2025 | 0.22 | 0.25 | 0.20 | 0.24 | 0.02 | 9.09% | 2,480,500 |
| Feb 13, 2025 | 0.26 | 0.26 | 0.20 | 0.22 | -0.04 | -15.38% | 4,883,946 |
| Feb 12, 2025 | 0.24 | 0.37 | 0.24 | 0.26 | 0.02 | 8.33% | 10,848,409 |
| Feb 11, 2025 | 0.27 | 0.28 | 0.22 | 0.24 | -0.04 | -14.29% | 2,149,400 |
| Feb 10, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.01 | 3.70% | 600,500 |
| Feb 7, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | -0.02 | -6.90% | 945,200 |
| Feb 6, 2025 | 0.27 | 0.31 | 0.26 | 0.29 | 0.02 | 7.41% | 1,693,800 |
| Feb 5, 2025 | 0.39 | 0.39 | 0.25 | 0.27 | -0.13 | -32.50% | 4,455,934 |
| Feb 4, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | -0.01 | -2.44% | 930,000 |
| Feb 3, 2025 | 0.41 | 0.42 | 0.38 | 0.41 | -0.02 | -4.65% | 1,020,904 |
| Jan 31, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.01 | 2.38% | 1,282,200 |
| Jan 30, 2025 | 0.49 | 0.49 | 0.40 | 0.42 | -0.08 | -16.00% | 3,152,806 |
| Jan 29, 2025 | 0.41 | 0.53 | 0.38 | 0.50 | 0.10 | 25.00% | 3,940,703 |
| Jan 28, 2025 | 0.42 | 0.44 | 0.37 | 0.40 | -0.02 | -4.76% | 1,850,400 |
| Jan 27, 2025 | 0.40 | 0.48 | 0.39 | 0.42 | 0.01 | 2.44% | 2,866,900 |
| Jan 24, 2025 | 0.46 | 0.46 | 0.35 | 0.41 | -0.03 | -6.82% | 3,362,518 |
| Jan 23, 2025 | 0.50 | 0.50 | 0.42 | 0.44 | -0.04 | -8.33% | 6,100,200 |
| Jan 22, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | -0.02 | -4.00% | 1,015,106 |
| Jan 21, 2025 | 0.47 | 0.54 | 0.47 | 0.50 | 0.03 | 6.38% | 1,435,638 |
| Jan 17, 2025 | 0.44 | 0.47 | 0.41 | 0.47 | 0.01 | 2.17% | 1,003,500 |
| Jan 16, 2025 | 0.47 | 0.51 | 0.43 | 0.46 | 0.00 | 0.00% | 2,306,300 |
| Jan 15, 2025 | 0.47 | 0.49 | 0.44 | 0.46 | -0.01 | -2.13% | 788,700 |