Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.220 1.300 1.210 1.210 15,180 -0.01(-0.80%)
May 23, 2024 1.230 1.257 1.211 1.220 4,952 -0.07(-5.44%)
May 22, 2024 1.360 1.360 1.209 1.290 18,190 -0.05(-3.73%)
May 21, 2024 1.250 1.400 1.240 1.340 62,972 +0.09(+7.20%)
May 20, 2024 1.240 1.280 1.180 1.250 23,287 -0.03(-2.34%)
May 17, 2024 1.240 1.400 1.140 1.280 76,066 +0.08(+6.67%)
May 16, 2024 1.300 1.410 1.190 1.200 171,955 -0.10(-7.69%)
May 15, 2024 1.400 1.400 1.260 1.300 34,789 -0.07(-5.11%)
May 14, 2024 1.460 1.460 1.287 1.370 34,453 +0.03(+2.24%)
May 13, 2024 1.340 1.500 1.310 1.340 35,044 +0.01(+0.75%)
May 10, 2024 1.450 1.490 1.320 1.330 49,199 -0.15(-10.10%)
May 09, 2024 1.590 1.590 1.430 1.480 34,528 -0.08(-5.16%)
May 08, 2024 1.490 1.590 1.490 1.560 4,773 +0.07(+4.70%)
May 07, 2024 1.590 1.620 1.490 1.490 39,577 -0.17(-10.24%)
May 06, 2024 1.600 1.670 1.520 1.660 8,976 +0.06(+3.75%)
May 03, 2024 1.670 1.713 1.505 1.600 43,514 -0.08(-4.76%)
May 02, 2024 1.650 1.694 1.600 1.680 12,017 +0.10(+6.33%)
May 01, 2024 1.620 1.700 1.510 1.580 28,804 -0.07(-4.24%)
Apr 30, 2024 1.720 1.753 1.650 1.650 12,653 -0.09(-5.17%)
Apr 29, 2024 1.750 1.750 1.650 1.740 12,983 +0.04(+2.35%)
Apr 26, 2024 1.738 1.740 1.636 1.700 9,706 -0.01(-0.58%)
Apr 25, 2024 1.640 1.800 1.580 1.710 31,381 +0.11(+6.87%)
Apr 24, 2024 1.540 1.771 1.502 1.600 13,250 -0.01(-0.62%)
Apr 23, 2024 1.550 1.610 1.500 1.610 16,135 +0.01(+0.74%)
Apr 22, 2024 1.720 1.800 1.591 1.598 45,291 -0.12(-7.09%)
Apr 19, 2024 1.800 1.890 1.720 1.720 47,219 -0.03(-1.71%)
Apr 18, 2024 1.820 2.180 1.740 1.750 475,330 +0.15(+9.37%)
Apr 17, 2024 1.490 1.750 1.490 1.600 139,251 +0.12(+8.47%)
Apr 16, 2024 1.510 1.550 1.411 1.475 7,353 +0.01(+0.34%)
Apr 15, 2024 1.580 1.600 1.460 1.470 4,954 -0.01(-0.68%)
Apr 12, 2024 1.600 1.600 1.380 1.480 10,098 -0.05(-3.27%)
Apr 11, 2024 1.600 1.630 1.450 1.530 14,332 -0.07(-4.38%)
Apr 10, 2024 1.540 1.600 1.530 1.600 2,897 +0.00(+0.00%)
Apr 09, 2024 1.600 1.601 1.530 1.600 7,022 +0.10(+6.67%)
Apr 08, 2024 1.480 1.600 1.420 1.500 27,296 -0.05(-3.23%)
Apr 05, 2024 1.620 1.680 1.500 1.550 37,589 +0.00(+0.00%)
Apr 04, 2024 1.610 1.640 1.550 1.550 22,497 -0.06(-3.73%)
Apr 03, 2024 1.630 1.699 1.601 1.610 9,110 -0.02(-1.23%)
Apr 02, 2024 1.637 1.719 1.630 1.630 3,755 -0.09(-5.23%)
Apr 01, 2024 1.750 1.850 1.610 1.720 9,915 +0.06(+3.61%)
Mar 28, 2024 1.650 1.750 1.650 1.660 14,742 -0.08(-4.60%)
Mar 27, 2024 1.730 1.850 1.600 1.740 15,434 +0.08(+4.82%)
Mar 26, 2024 1.740 1.839 1.650 1.660 13,423 -0.03(-1.78%)
Mar 25, 2024 1.950 1.950 1.650 1.690 45,621 -0.06(-3.43%)
Mar 22, 2024 1.660 1.800 1.660 1.750 16,893 -0.03(-1.69%)
Mar 21, 2024 1.800 1.850 1.710 1.780 28,829 +0.06(+3.49%)
Mar 20, 2024 1.650 1.800 1.650 1.720 37,389 +0.02(+1.18%)
Mar 19, 2024 1.740 1.825 1.660 1.700 61,052 -0.05(-2.86%)
Mar 18, 2024 1.820 1.900 1.690 1.750 28,288 -0.11(-5.91%)
Mar 15, 2024 1.780 1.960 1.710 1.860 28,664 +0.12(+6.90%)
Mar 14, 2024 1.801 1.931 1.740 1.740 35,749 -0.06(-3.37%)
Mar 13, 2024 1.800 2.030 1.770 1.801 142,136 +0.04(+2.31%)
Mar 12, 2024 1.720 1.861 1.720 1.760 37,572 +0.01(+0.57%)
Mar 11, 2024 1.810 1.900 1.750 1.750 45,275 -0.02(-1.13%)
Mar 08, 2024 2.150 2.150 1.761 1.770 255,832 -0.34(-16.11%)
Mar 07, 2024 2.000 2.310 1.830 2.110 185,542 +0.24(+12.83%)
Mar 06, 2024 2.120 2.130 1.800 1.870 39,310 -0.23(-10.95%)
Mar 05, 2024 2.078 2.317 1.850 2.100 143,837 +0.23(+12.30%)
Mar 04, 2024 1.700 1.970 1.660 1.870 104,402 +0.04(+2.19%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.