La Rosa Holdings Corp. LRHC
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,56-0,28 (-%15,22)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,51 | -%17,93 | $1,78 | $1,91 | $1,51 | 115,35K |
| 2026-10-01 | $1,84 | -%22,03 | $2,06 | $2,22 | $1,81 | 3,32M |
| 2026-09-30 | $2,36 | -%5,22 | $2,45 | $2,45 | $2,36 | 2,20K |
| 2026-09-29 | $2,49 | -%1,58 | $2,48 | $2,49 | $2,37 | 8,30K |
| 2026-09-28 | $2,53 | -%2,69 | $2,53 | $2,59 | $2,45 | 10,30K |
| 2026-09-25 | $2,60 | -%1,14 | $2,64 | $2,64 | $2,52 | 20,00K |
| 2026-09-24 | $2,63 | -%1,50 | $2,64 | $2,67 | $2,53 | 27,00K |
| 2026-09-23 | $2,67 | +%9,88 | $2,50 | $2,75 | $2,48 | 429,70K |
| 2026-09-22 | $2,43 | %0,00 | $2,39 | $2,44 | $2,31 | 91,20K |
| 2026-09-21 | $2,43 | -%5,08 | $2,42 | $2,51 | $2,35 | 36,90K |
| 2026-09-18 | $2,56 | -%9,86 | $2,82 | $2,82 | $2,43 | 94,20K |
| 2026-09-17 | $2,84 | +%15,92 | $2,61 | $3,08 | $2,50 | 2,14M |
| 2026-09-16 | $2,45 | -%7,89 | $2,65 | $2,77 | $2,41 | 77,40K |
| 2026-09-15 | $2,66 | +%4,31 | $2,48 | $2,75 | $2,47 | 94,20K |
| 2026-09-14 | $2,55 | -%0,97 | $2,58 | $2,72 | $2,52 | 34,20K |
| 2026-09-11 | $2,58 | -%3,20 | $2,59 | $2,62 | $2,49 | 14,80K |
| 2026-09-10 | $2,66 | -%5,34 | $2,74 | $2,76 | $2,46 | 39,40K |
| 2026-09-09 | $2,81 | +%481,78 | $2,86 | $2,93 | $2,74 | 44,70K |
| 2026-09-04 | $0,48 | +%3,87 | $0,47 | $0,49 | $0,44 | 623,50K |
| 2026-09-03 | $0,47 | +%9,41 | $0,42 | $0,47 | $0,41 | 624,60K |
| 2026-09-02 | $0,43 | -%1,16 | $0,43 | $0,43 | $0,41 | 194,70K |
| 2026-09-01 | $0,43 | -%8,32 | $0,47 | $0,47 | $0,43 | 222,20K |
| 2026-08-31 | $0,47 | -%0,21 | $0,46 | $0,47 | $0,45 | 188,80K |
| 2026-08-28 | $0,47 | -%1,05 | $0,47 | $0,47 | $0,45 | 146,80K |
| 2026-08-27 | $0,47 | -%5,57 | $0,50 | $0,51 | $0,45 | 429,10K |
| 2026-08-26 | $0,50 | +%1,21 | $0,49 | $0,51 | $0,48 | 457,70K |
| 2026-08-25 | $0,50 | -%18,39 | $0,56 | $0,57 | $0,47 | 1,06M |
| 2026-08-24 | $0,61 | +%2,87 | $0,59 | $0,63 | $0,55 | 2,73M |
| 2026-08-21 | $0,59 | +%4,96 | $0,57 | $0,60 | $0,56 | 101,80K |
| 2026-08-20 | $0,56 | -%3,26 | $0,57 | $0,58 | $0,56 | 73,50K |
| 2026-08-19 | $0,58 | +%0,69 | $0,56 | $0,58 | $0,56 | 81,20K |
| 2026-08-18 | $0,58 | -%4,14 | $0,60 | $0,60 | $0,57 | 86,80K |
| 2026-08-17 | $0,60 | +%1,17 | $0,58 | $0,60 | $0,55 | 159,10K |
| 2026-08-14 | $0,60 | -%5,09 | $0,63 | $0,63 | $0,57 | 423,90K |
| 2026-08-13 | $0,63 | -%0,16 | $0,60 | $0,63 | $0,59 | 82,50K |
| 2026-08-12 | $0,63 | -%9,35 | $0,60 | $0,63 | $0,55 | 622,00K |
| 2026-08-11 | $0,69 | -%4,53 | $0,71 | $0,75 | $0,64 | 837,00K |
| 2026-08-10 | $0,73 | -%13,13 | $0,80 | $0,82 | $0,60 | 30,93M |
| 2026-08-07 | $0,84 | +%0,24 | $0,85 | $0,89 | $0,80 | 45,80K |
| 2026-08-06 | $0,84 | +%1,21 | $0,83 | $0,86 | $0,78 | 95,90K |
| 2026-08-05 | $0,83 | -%6,24 | $0,88 | $0,91 | $0,82 | 128,30K |
| 2026-08-04 | $0,88 | +%7,44 | $0,90 | $0,92 | $0,88 | 44,80K |
| 2026-08-03 | $0,82 | -%16,33 | $0,94 | $1,04 | $0,81 | 281,30K |
| 2026-07-31 | $0,98 | -%8,41 | $1,05 | $1,07 | $0,98 | 40,30K |
| 2026-07-30 | $1,07 | +%2,88 | $1,04 | $1,08 | $1,00 | 38,40K |
| 2026-07-29 | $1,04 | +%8,11 | $0,96 | $1,09 | $0,96 | 111,60K |
| 2026-07-28 | $0,96 | -%8,38 | $0,99 | $1,03 | $0,96 | 27,80K |
| 2026-07-27 | $1,05 | +%7,80 | $1,01 | $1,06 | $0,98 | 71,00K |
| 2026-07-24 | $0,97 | -%4,51 | $1,00 | $1,02 | $0,97 | 80,40K |
| 2026-07-23 | $1,02 | +%10,87 | $0,92 | $1,05 | $0,87 | 139,20K |
| 2026-07-22 | $0,92 | -%8,00 | $0,99 | $1,01 | $0,92 | 88,20K |
| 2026-07-21 | $1,00 | -%6,54 | $1,06 | $1,12 | $0,99 | 222,70K |
| 2026-07-20 | $1,07 | -%0,93 | $1,09 | $1,12 | $1,02 | 40,10K |
| 2026-07-17 | $1,08 | -%2,70 | $1,09 | $1,13 | $1,06 | 40,30K |
| 2026-07-16 | $1,11 | -%0,89 | $1,11 | $1,12 | $1,05 | 74,00K |
| 2026-07-15 | $1,12 | +%6,67 | $1,07 | $1,16 | $1,01 | 115,40K |
| 2026-07-14 | $1,05 | +%3,96 | $1,03 | $1,05 | $1,01 | 64,00K |
| 2026-07-13 | $1,01 | -%5,61 | $1,06 | $1,06 | $1,00 | 130,20K |
| 2026-07-10 | $1,07 | -%3,60 | $1,11 | $1,12 | $1,06 | 45,90K |
| 2026-07-09 | $1,11 | -%5,93 | $1,16 | $1,17 | $1,08 | 106,00K |
| 2026-07-08 | $1,18 | +%12,38 | $1,04 | $1,20 | $1,04 | 136,90K |
| 2026-07-07 | $1,05 | -%2,78 | $1,10 | $1,10 | $1,01 | 112,10K |
| 2026-07-06 | $1,08 | +%4,85 | $1,05 | $1,09 | $1,00 | 131,80K |
| 2026-07-02 | $1,03 | -%11,97 | $1,19 | $1,19 | $1,02 | 576,90K |
| 2026-07-01 | $1,17 | +%0,86 | $1,13 | $1,19 | $1,12 | 116,40K |
| 2026-06-30 | $1,16 | +%7,41 | $1,05 | $1,19 | $1,04 | 170,10K |
| 2026-06-29 | $1,08 | +%0,93 | $1,09 | $1,10 | $1,02 | 95,80K |
| 2026-06-26 | $1,07 | +%1,90 | $1,04 | $1,09 | $1,02 | 114,20K |
| 2026-06-25 | $1,05 | +%3,96 | $1,06 | $1,06 | $0,97 | 113,80K |
| 2026-06-24 | $1,01 | -%15,83 | $1,06 | $1,13 | $0,99 | 2,38M |
| 2026-06-23 | $1,20 | +%1,69 | $1,14 | $1,22 | $1,09 | 160,00K |
| 2026-06-22 | $1,18 | +%7,27 | $1,09 | $1,19 | $1,05 | 132,10K |
| 2026-06-18 | $1,10 | %0,00 | $1,08 | $1,13 | $1,04 | 141,90K |
| 2026-06-17 | $1,10 | -%4,35 | $1,15 | $1,15 | $1,02 | 198,80K |
| 2026-06-16 | $1,15 | +%7,48 | $1,05 | $1,16 | $1,05 | 246,80K |
| 2026-06-15 | $1,07 | +%9,18 | $0,98 | $1,10 | $0,98 | 141,50K |
| 2026-06-12 | $0,98 | +%3,16 | $0,95 | $1,05 | $0,95 | 298,70K |
| 2026-06-11 | $0,95 | -%12,04 | $0,95 | $1,07 | $0,93 | 8,30M |
| 2026-06-10 | $1,08 | +%2,86 | $1,06 | $1,22 | $1,02 | 418,60K |
| 2026-06-09 | $1,05 | +%2,94 | $1,02 | $1,06 | $1,00 | 107,70K |
| 2026-06-08 | $1,02 | -%2,86 | $0,99 | $1,10 | $0,97 | 292,90K |
| 2026-06-05 | $1,05 | -%4,55 | $1,12 | $1,12 | $1,02 | 2,50M |
| 2026-06-04 | $1,10 | -%9,09 | $1,11 | $1,13 | $1,05 | 202,60K |
| 2026-06-03 | $1,21 | -%9,70 | $1,30 | $1,30 | $1,18 | 222,00K |
| 2026-06-02 | $1,34 | +%6,35 | $1,27 | $1,39 | $1,12 | 919,40K |
| 2026-06-01 | $1,26 | -%3,82 | $1,32 | $1,32 | $1,24 | 73,30K |
| 2026-05-29 | $1,31 | +%5,65 | $1,25 | $1,32 | $1,24 | 129,90K |
| 2026-05-28 | $1,24 | -%7,46 | $1,31 | $1,38 | $1,24 | 103,00K |
| 2026-05-27 | $1,34 | +%1,52 | $1,32 | $1,37 | $1,30 | 30,90K |
| 2026-05-26 | $1,32 | +%0,76 | $1,30 | $1,34 | $1,27 | 45,60K |